NASDAQ:BCDA | Historical Stock Price | BioCardia, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-11-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.82$7.76$73.75$700.73$6,657.72$63,255.941996-11-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$51.90$51.9064,693——
2020-12-30$52.80$52.8099,760——
2020-12-29$49.80$49.8044,120——
2020-12-28$53.25$53.2567,833——
2020-12-24$57.45$57.4564,267——
2020-12-23$56.55$56.55110,780——
2020-12-22$57.45$57.4589,947——
2020-12-21$56.70$56.70172,280——
2020-12-18$53.40$53.40224,940——
2020-12-17$64.05$64.05568,467——
2020-12-16$87.00$87.00760,493——
2020-12-15$100.50$100.506,829,140——
2020-12-14$67.20$67.206,080,847——
2020-12-11$42.30$42.3026,233——
2020-12-10$46.20$46.2040,040——
2020-12-09$39.75$39.759,227——
2020-12-08$39.15$39.1510,373——
2020-12-07$38.85$38.856,067——
2020-12-04$38.85$38.857,607——
2020-12-03$38.25$38.2512,247——
2020-12-02$36.60$36.604,627——
2020-12-01$37.05$37.059,253——
2020-11-30$35.25$35.252,913——
2020-11-27$35.25$35.251,913——
2020-11-25$35.55$35.552,707——
2020-11-24$33.90$33.904,107——
2020-11-23$35.25$35.254,600——
2020-11-20$36.00$36.005,280——
2020-11-19$33.30$33.302,813——
2020-11-18$32.70$32.704,480——
2020-11-17$33.60$33.602,173——
2020-11-16$33.45$33.453,900——
2020-11-13$32.55$32.555,893——
2020-11-12$30.90$30.904,213——
2020-11-11$31.20$31.201,313——
2020-11-10$30.60$30.603,300——
2020-11-09$28.80$28.802,773——
2020-11-06$28.80$28.803,313——
2020-11-05$29.25$29.252,560——
2020-11-04$30.00$30.004,587——
2020-11-03$31.35$31.352,453——
2020-11-02$29.25$29.253,293——
2020-10-30$29.85$29.854,300——
2020-10-29$30.75$30.754,833——
2020-10-28$30.60$30.606,193——
2020-10-27$30.75$30.753,680——
2020-10-26$31.95$31.957,487——
2020-10-23$32.85$32.853,100——
2020-10-22$32.40$32.404,873——
2020-10-21$33.60$33.602,147——
2020-10-20$34.20$34.202,820——
2020-10-19$34.50$34.501,800——
2020-10-16$34.50$34.501,273——
2020-10-15$35.55$35.553,220——
2020-10-14$35.40$35.401,987——
2020-10-13$36.00$36.002,587——
2020-10-12$35.70$35.705,113——
2020-10-09$35.25$35.255,067——
2020-10-08$34.95$34.952,427——
2020-10-07$34.95$34.952,173——
2020-10-06$34.80$34.803,027——
2020-10-05$35.25$35.252,807——
2020-10-02$34.65$34.653,360——
2020-10-01$35.85$35.856,647——
2020-09-30$34.05$34.055,000——
2020-09-29$34.80$34.806,500——
2020-09-28$34.20$34.202,260——
2020-09-25$35.55$35.551,907——
2020-09-24$36.00$36.007,760——
2020-09-23$36.15$36.156,453——
2020-09-22$37.05$37.058,593——
2020-09-21$39.15$39.1514,247——
2020-09-18$36.75$36.757,087——
2020-09-17$35.10$35.106,293——
2020-09-16$34.65$34.656,833——
2020-09-15$35.70$35.708,053——
2020-09-14$35.40$35.4015,740——
2020-09-11$32.55$32.555,373——
2020-09-10$33.00$33.004,593——
2020-09-09$33.90$33.904,693——
2020-09-08$32.40$32.404,847——
2020-09-04$30.75$30.7510,267——
2020-09-03$33.45$33.453,700——
2020-09-02$34.95$34.958,573——
2020-09-01$35.55$35.5513,913——
2020-08-31$35.25$35.254,413——
2020-08-28$35.10$35.106,233——
2020-08-27$34.65$34.656,053——
2020-08-26$34.95$34.956,593——
2020-08-25$34.80$34.806,827——
2020-08-24$35.10$35.1010,287——
2020-08-21$38.40$38.408,053——
2020-08-20$37.80$37.8011,827——
2020-08-19$37.35$37.355,233——
2020-08-18$36.00$36.006,033——
2020-08-17$37.05$37.056,667——
2020-08-14$35.10$35.106,520——
2020-08-13$36.15$36.1518,173——
2020-08-12$36.75$36.7512,967——
2020-08-11$39.30$39.3010,307——
2020-08-10$41.85$41.8531,400——
2020-08-07$40.05$40.0510,753——
2020-08-06$40.80$40.8022,740——
2020-08-05$41.10$41.1020,527——
2020-08-04$38.55$38.553,173——
2020-08-03$37.20$37.202,640——
2020-07-31$37.50$37.504,087——
2020-07-30$39.00$39.009,647——
2020-07-29$36.60$36.605,733——
2020-07-28$37.35$37.351,660——
2020-07-27$37.65$37.656,020——
2020-07-24$39.75$39.754,933——
2020-07-23$40.35$40.357,247——
2020-07-22$42.00$42.0022,080——
2020-07-21$38.70$38.7015,380——
2020-07-20$36.90$36.907,687——
2020-07-17$35.70$35.7010,553——
2020-07-16$35.10$35.104,493——
2020-07-15$35.85$35.855,947——
2020-07-14$35.55$35.553,360——
2020-07-13$36.90$36.9010,213——
2020-07-10$36.75$36.7511,167——
2020-07-09$37.50$37.5019,313——
2020-07-08$35.70$35.708,447——
2020-07-07$34.95$34.957,300——
2020-07-06$35.10$35.106,680——
2020-07-02$35.25$35.2513,000——
2020-07-01$36.75$36.7539,967——
2020-06-30$36.00$36.007,520——
2020-06-29$35.55$35.5518,640——
2020-06-26$37.20$37.2024,620——
2020-06-25$37.35$37.3518,607——
2020-06-24$37.80$37.80186,713——
2020-06-23$32.55$32.5543,387——
2020-06-22$34.20$34.2024,607——
2020-06-19$34.35$34.3528,127——
2020-06-18$34.05$34.0542,313——
2020-06-17$31.80$31.80142,573——
2020-06-16$43.50$43.5013,573——
2020-06-15$51.75$51.752,260——
2020-06-12$51.75$51.751,040——
2020-06-11$53.55$53.55593——
2020-06-10$54.75$54.75927——
2020-06-09$56.25$56.25773——
2020-06-08$57.00$57.001,873——
2020-06-05$62.10$62.1047——
2020-06-04$62.10$62.10207——
2020-06-03$61.95$61.95100——
2020-06-02$61.95$61.9560——
2020-06-01$64.35$64.3533——
2020-05-29$61.05$61.05207——
2020-05-28$61.80$61.80287——
2020-05-27$64.80$64.8033——
2020-05-26$63.75$63.75100——
2020-05-22$63.00$63.00207——
2020-05-21$63.00$63.0060——
2020-05-20$66.60$66.6053——
2020-05-19$63.75$63.75273——
2020-05-18$61.50$61.501,880——
2020-05-15$66.45$66.45327——
2020-05-14$61.35$61.35247——
2020-05-13$61.50$61.5080——
2020-05-12$57.15$57.15927——
2020-05-11$61.05$61.05560——
2020-05-08$63.90$63.90380——
2020-05-07$71.10$71.101,113——
2020-05-06$62.10$62.101,140——
2020-05-05$69.75$69.755,560——
2020-05-04$69.75$69.75387——
2020-05-01$70.80$70.80467——
2020-04-30$71.25$71.251,273——
2020-04-29$74.85$74.854,380——
2020-04-28$77.70$77.7015,900——
2020-04-27$50.70$50.70153——
2020-04-24$51.45$51.45473——
2020-04-23$54.00$54.0047——
2020-04-22$52.50$52.50120——
2020-04-21$51.45$51.450——
2020-04-20$51.45$51.45100——
2020-04-17$47.55$47.55173——
2020-04-16$46.50$46.5087——
2020-04-15$48.90$48.9033——
2020-04-14$50.85$50.85127——
2020-04-13$45.15$45.15160——
2020-04-09$46.05$46.0553——
2020-04-08$45.00$45.0093——
2020-04-07$44.85$44.8547——
2020-04-06$45.00$45.0080——
2020-04-03$45.30$45.30173——
2020-04-02$49.50$49.50200——
2020-04-01$51.00$51.00367——
2020-03-31$50.85$50.85847——
2020-03-30$51.00$51.001,020——
2020-03-27$41.40$41.40567——
2020-03-26$40.95$40.95133——
2020-03-25$42.75$42.75320——
2020-03-24$41.25$41.25413——
2020-03-23$39.60$39.60113——
2020-03-20$45.75$45.75107——
2020-03-19$44.85$44.8593——
2020-03-18$33.00$33.00800——
2020-03-17$43.65$43.65827——
2020-03-16$55.05$55.0540——
2020-03-13$51.60$51.6093——
2020-03-12$57.00$57.00653——
2020-03-11$54.00$54.00367——
2020-03-10$54.30$54.3087——
2020-03-09$64.20$64.200——
2020-03-06$64.20$64.2053——
2020-03-05$56.25$56.25120——
2020-03-04$60.15$60.151,347——
2020-03-03$66.00$66.001,780——
2020-03-02$55.50$55.50267——
2020-02-28$55.05$55.0573——
2020-02-27$54.75$54.75247——
2020-02-26$55.80$55.80327——
2020-02-25$57.45$57.45520——
2020-02-24$63.30$63.30520——
2020-02-21$66.45$66.450——
2020-02-20$66.45$66.4513——
2020-02-19$66.45$66.450——
2020-02-18$66.45$66.45167——
2020-02-14$63.75$63.75287——
2020-02-13$65.25$65.25540——
2020-02-12$69.90$69.90140——
2020-02-11$67.80$67.8067——
2020-02-10$66.75$66.7593——
2020-02-07$70.80$70.8033——
2020-02-06$66.75$66.75213——
2020-02-05$66.90$66.9053——
2020-02-04$65.55$65.551,220——
2020-02-03$72.00$72.00153——
2020-01-31$70.50$70.50920——
2020-01-30$76.95$76.9547——
2020-01-29$76.50$76.50220——
2020-01-28$74.25$74.25560——
2020-01-27$78.00$78.00220——
2020-01-24$74.40$74.40600——
2020-01-23$79.95$79.95160——
2020-01-22$80.85$80.85220——
2020-01-21$80.55$80.55547——
2020-01-17$77.10$77.10273——
2020-01-16$75.90$75.901,540——
2020-01-15$82.35$82.35993——
2020-01-14$79.50$79.508,220——
2020-01-13$85.20$85.2050,427——
2020-01-10$58.35$58.351,400——
2020-01-09$61.20$61.201,193——
2020-01-08$65.85$65.852,120——
2020-01-07$57.90$57.901,160——
2020-01-06$60.75$60.75167——
2020-01-03$60.00$60.002,180——
2020-01-02$58.50$58.50773——