MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCDA — BioCardia, Inc. Common Stock
NasdaqBioCardia, Inc. Common Stock
$1.04
+0.02(+1.96%)
- O
- 1.04
- H
- 1.05
- L
- 1.03
- V
- 52.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.04
Period Return-40.91%
Period High$3.20
Period Low$0.75
Avg Daily Volume752.4K
Total Trading Days365
BCDA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.04 | $1.05 | $1.03 | $1.04 | +$0.02 | +1.96% | 52,536 | $1.04 | $1.03 $1.05 |
| Oct 1, 2026 | $1.00 | $1.05 | $0.99 | $1.02 | +$0.01 | +0.99% | 205,872 | $1.02 | $0.99 $1.05 |
| Sep 30, 2026 | $1.04 | $1.04 | $1.01 | $1.01 | $-0.02 | -1.94% | 99,614 | $1.02 | $1.01 $1.04 |
| Sep 29, 2026 | $1.05 | $1.07 | $1.00 | $1.03 | $-0.01 | -0.96% | 117,275 | $1.02 | $1.00 $1.07 |
| Sep 28, 2026 | $1.05 | $1.09 | $1.04 | $1.04 | $-0.01 | -0.95% | 159,203 | $1.06 | $1.04 $1.09 |
| Sep 25, 2026 | $1.08 | $1.08 | $1.05 | $1.05 | $-0.02 | -1.87% | 53,782 | $1.07 | $1.05 $1.08 |
| Sep 24, 2026 | $1.03 | $1.09 | $1.03 | $1.07 | +$0.02 | +1.90% | 122,506 | $1.07 | $1.03 $1.09 |
| Sep 23, 2026 | $1.03 | $1.08 | $1.03 | $1.05 | +$0.00 | +0.00% | 141,358 | $1.05 | $1.03 $1.08 |
| Sep 22, 2026 | $1.03 | $1.10 | $0.98 | $1.05 | $-0.03 | -2.78% | 498,810 | $1.05 | $0.98 $1.10 |
| Sep 21, 2026 | $1.18 | $1.19 | $1.06 | $1.08 | $-0.09 | -7.69% | 2,080,379 | $1.17 | $1.06 $1.19 |
| Sep 18, 2026 | $1.12 | $1.21 | $1.10 | $1.17 | +$0.06 | +5.41% | 170,736 | $1.15 | $1.10 $1.21 |
| Sep 17, 2026 | $1.25 | $1.26 | $1.10 | $1.11 | $-0.14 | -11.20% | 417,287 | $1.17 | $1.10 $1.26 |
| Sep 16, 2026 | $1.24 | $1.40 | $1.13 | $1.25 | +$0.02 | +1.63% | 1,529,328 | $1.25 | $1.13 $1.40 |
| Sep 15, 2026 | $1.19 | $1.29 | $1.19 | $1.23 | +$0.04 | +3.36% | 518,255 | $1.25 | $1.19 $1.29 |
| Sep 14, 2026 | $1.10 | $1.23 | $1.10 | $1.19 | +$0.11 | +10.19% | 585,690 | $1.19 | $1.10 $1.23 |
| Sep 11, 2026 | $1.12 | $1.14 | $1.08 | $1.08 | $-0.02 | -1.82% | 137,032 | $1.11 | $1.08 $1.14 |
| Sep 10, 2026 | $1.09 | $1.11 | $1.07 | $1.10 | +$0.00 | +0.00% | 79,964 | $1.09 | $1.07 $1.11 |
| Sep 9, 2026 | $1.11 | $1.14 | $1.09 | $1.10 | $-0.01 | -0.90% | 91,021 | $1.12 | $1.09 $1.14 |
| Sep 8, 2026 | $1.09 | $1.14 | $1.08 | $1.11 | +$0.03 | +2.78% | 130,313 | $1.11 | $1.08 $1.14 |
| Sep 4, 2026 | $1.07 | $1.09 | $1.06 | $1.08 | $-0.01 | -0.92% | 58,197 | $1.07 | $1.06 $1.09 |
| Sep 3, 2026 | $1.12 | $1.13 | $1.07 | $1.09 | $-0.02 | -1.80% | 169,601 | $1.09 | $1.07 $1.13 |
| Sep 2, 2026 | $1.11 | $1.13 | $1.10 | $1.11 | +$0.01 | +0.91% | 50,735 | $1.11 | $1.10 $1.13 |
| Sep 1, 2026 | $1.13 | $1.13 | $1.08 | $1.10 | $-0.04 | -3.51% | 69,292 | $1.10 | $1.08 $1.13 |
| Aug 31, 2026 | $1.14 | $1.17 | $1.10 | $1.14 | $-0.01 | -0.87% | 141,687 | $1.14 | $1.10 $1.17 |
| Aug 28, 2026 | $1.17 | $1.20 | $1.11 | $1.15 | $-0.02 | -1.71% | 159,257 | $1.16 | $1.11 $1.20 |
| Aug 27, 2026 | $1.18 | $1.23 | $1.17 | $1.17 | $-0.02 | -1.68% | 211,552 | $1.20 | $1.17 $1.23 |
| Aug 26, 2026 | $1.13 | $1.21 | $1.10 | $1.19 | +$0.06 | +5.31% | 247,118 | $1.16 | $1.10 $1.21 |
| Aug 25, 2026 | $1.06 | $1.14 | $1.02 | $1.13 | +$0.07 | +6.60% | 354,253 | $1.08 | $1.02 $1.14 |
| Aug 24, 2026 | $1.00 | $1.06 | $0.98 | $1.06 | +$0.05 | +4.95% | 272,562 | $1.02 | $0.98 $1.06 |
| Aug 21, 2026 | $0.97 | $1.02 | $0.96 | $1.01 | +$0.04 | +4.44% | 82,464 | $0.99 | $0.96 $1.02 |