Get the Stockscreener App
0.473
5.58%
0.025
After Hours:
.48
0.007
+1.48%
Bioatla Inc Stock (BCAB) Price History
The historical daily chart and data for Bioatla Inc stock (BCAB), show that the latest closing stock price as of May 08, 2025, is $0.473.
- Bioatla Inc all-time high stock price is $76.63, occurred on March 19, 2021.
- The lowest Bioatla Inc stock price recorded was $0.2601 on April 07, 2025. Since then, Bioatla Inc's stock price has risen over 81.85% to $0.473 now.
- The 52-week high stock price for BCAB is $3.32, representing a 601.90% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for BCAB is $0.2601, indicating a -45.01% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Bioatla Inc (BCAB) stock in the beginning of 2024 was $18.84. The stock closed the year at $8.25, a loss of over -56.21% for the year.
The table below shows more information about BCAB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2025 | $0.478 | $0.4362 | $0.0418 | 538,905.0 | +5.58% |
| May 07, 2025 | $0.4935 | $0.4409 | $0.0526 | 355,993.0 | -5.74% |
| May 06, 2025 | $0.5573 | $0.465 | $0.0923 | 683,014.0 | -8.19% |
| May 05, 2025 | $0.5701 | $0.511 | $0.0591 | 554,260.0 | -7.22% |
| May 02, 2025 | $0.5751 | $0.4903 | $0.0848 | 1,290,975.0 | +12.25% |
| May 01, 2025 | $0.51 | $0.48 | $0.03 | 631,634.0 | +2.24% |
| Apr 30, 2025 | $0.50 | $0.4401 | $0.0599 | 517,149.0 | -1.86% |
| Apr 29, 2025 | $0.5262 | $0.4281 | $0.0981 | 1,128,426.0 | +11.35% |
| Apr 28, 2025 | $0.4535 | $0.4301 | $0.0234 | 415,882.0 | +0.98% |
| Apr 25, 2025 | $0.4799 | $0.422 | $0.0579 | 810,586.0 | -3.44% |
| Apr 24, 2025 | $0.4575 | $0.39 | $0.0675 | 1,172,444.0 | +19.86% |
| Apr 23, 2025 | $0.39 | $0.3401 | $0.0499 | 642,534.0 | +10.03% |
| Apr 22, 2025 | $0.3647 | $0.31 | $0.0547 | 492,325.0 | +2.10% |
| Apr 21, 2025 | $0.34 | $0.30 | $0.04 | 301,050.0 | +4.66% |
| Apr 17, 2025 | $0.33 | $0.311 | $0.019 | 98,739.0 | +2.76% |
| Apr 16, 2025 | $0.3242 | $0.301 | $0.0232 | 127,743.0 | -0.94% |
| Apr 15, 2025 | $0.34 | $0.30 | $0.04 | 213,659.0 | +0.89% |
| Apr 14, 2025 | $0.3245 | $0.30 | $0.0245 | 356,726.0 | +4.16% |
| Apr 11, 2025 | $0.309 | $0.29 | $0.019 | 150,586.0 | +2.68% |
| Apr 10, 2025 | $0.315 | $0.2892 | $0.0258 | 260,295.0 | -3.12% |
| Apr 09, 2025 | $0.3074 | $0.2611 | $0.0463 | 565,888.0 | +14.10% |
Bioatla Inc Stock (BCAB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bioatla Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BCAB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bioatla Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bioatla Inc Stock (BCAB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.5751 | $0.4362 | $0.1389 | 4,593,686.0 | -2.71% |
| Apr, 2025 | $0.5262 | $0.2601 | $0.2661 | 10,811,517.0 | +40.20% |
| Mar, 2025 | $0.40 | $0.283 | $0.117 | 12,959,212.0 | +6.45% |
| Feb, 2025 | $0.5136 | $0.2806 | $0.233 | 19,007,555.0 | -30.68% |
| Jan, 2025 | $0.6835 | $0.45 | $0.2335 | 20,704,769.0 | -20.50% |
Bioatla Inc Stock (BCAB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.74 | $0.57 | $1.17 | 22,578,893.0 | -64.88% |
| Nov, 2024 | $2.52 | $1.33 | $1.19 | 23,112,890.0 | -12.50% |
| Oct, 2024 | $2.40 | $1.68 | $0.72 | 41,294,273.0 | +9.09% |
| Sep, 2024 | $1.94 | $1.55 | $0.39 | 11,174,913.0 | -0.56% |
| Aug, 2024 | $2.19 | $1.32 | $0.87 | 22,028,816.0 | -2.21% |
| Jul, 2024 | $2.09 | $1.14 | $0.95 | 19,484,093.0 | +32.12% |
| Jun, 2024 | $1.83 | $1.36 | $0.47 | 14,461,348.0 | -9.27% |
| May, 2024 | $3.53 | $1.37 | $2.16 | 22,631,639.0 | -33.04% |
| Apr, 2024 | $4.02 | $2.00 | $2.01 | 14,399,281.0 | -34.45% |
| Mar, 2024 | $3.67 | $2.24 | $1.43 | 10,074,471.0 | +27.41% |
| Feb, 2024 | $3.00 | $1.77 | $1.23 | 10,001,666.0 | +40.99% |
| Jan, 2024 | $2.69 | $1.90 | $0.785 | 7,449,254.0 | -22.15% |
Bioatla Inc Stock (BCAB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.22 | $1.35 | $1.87 | 13,044,923.0 | +38.98% |
| Nov, 2023 | $1.95 | $1.34 | $0.61 | 8,542,800.0 | +20.41% |
| Oct, 2023 | $2.11 | $1.24 | $0.87 | 9,258,845.0 | -13.53% |
| Sep, 2023 | $2.69 | $1.67 | $1.02 | 5,161,461.0 | -32.27% |
| Aug, 2023 | $3.09 | $2.30 | $0.79 | 3,945,215.0 | -16.05% |
| Jul, 2023 | $3.15 | $2.64 | $0.51 | 5,273,474.0 | -0.33% |
| Jun, 2023 | $4.00 | $2.83 | $1.17 | 14,669,139.0 | -4.76% |
| May, 2023 | $4.07 | $2.84 | $1.23 | 6,965,181.0 | -6.53% |
| Apr, 2023 | $3.88 | $2.65 | $1.23 | 12,538,030.0 | +25.75% |
| Mar, 2023 | $3.31 | $2.23 | $1.08 | 12,288,303.0 | -10.07% |
| Feb, 2023 | $4.38 | $2.79 | $1.59 | 7,529,693.0 | -21.37% |
| Jan, 2023 | $8.82 | $3.08 | $5.74 | 27,720,197.0 | -54.06% |
5.73%
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):