Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	6.520	6.520	5.420	5.650	133,212	+5.52(+4232.82%)
Apr 02, 2026	0.1370	0.1388	0.1275	0.1304	1,067,222	-0.00(-3.12%)
Apr 01, 2026	0.1242	0.1380	0.1200	0.1346	2,994,110	-0.03(-16.40%)
Mar 31, 2026	0.1600	0.1640	0.1450	0.1610	1,402,429	+0.01(+4.55%)
Mar 30, 2026	0.1610	0.1615	0.1530	0.1540	603,872	+0.00(+0.52%)
Mar 27, 2026	0.1560	0.1690	0.1506	0.1532	821,366	-0.02(-9.88%)
Mar 26, 2026	0.1543	0.1700	0.1500	0.1700	747,829	+0.01(+7.53%)
Mar 25, 2026	0.1488	0.1664	0.1488	0.1581	904,474	+0.01(+6.75%)
Mar 24, 2026	0.1700	0.1700	0.1480	0.1481	2,425,368	-0.02(-12.88%)
Mar 23, 2026	0.1600	0.1780	0.1617	0.1700	804,841	+0.00(+0.83%)
Mar 20, 2026	0.1570	0.1686	0.1570	0.1686	947,891	+0.01(+7.87%)
Mar 19, 2026	0.1600	0.1684	0.1526	0.1563	933,285	-0.00(-2.31%)
Mar 18, 2026	0.1700	0.1749	0.1600	0.1600	1,539,798	-0.02(-8.83%)
Mar 17, 2026	0.1824	0.2050	0.1745	0.1755	2,460,774	-0.01(-3.73%)
Mar 16, 2026	0.1771	0.1900	0.1679	0.1823	1,933,958	+0.02(+10.42%)
Mar 13, 2026	0.1710	0.1771	0.1612	0.1651	862,423	-0.00(-1.90%)
Mar 12, 2026	0.1725	0.1725	0.1610	0.1683	570,604	-0.00(-0.65%)
Mar 11, 2026	0.1790	0.1800	0.1625	0.1694	991,341	-0.00(-1.57%)
Mar 10, 2026	0.1900	0.1900	0.1700	0.1721	1,246,467	-0.02(-8.99%)
Mar 09, 2026	0.1710	0.1936	0.1677	0.1891	1,304,379	+0.02(+12.69%)
Mar 06, 2026	0.1532	0.1700	0.1532	0.1678	1,227,313	-0.00(-0.06%)
Mar 05, 2026	0.1700	0.1705	0.1625	0.1679	919,287	-0.00(-2.55%)
Mar 04, 2026	0.1797	0.1844	0.1610	0.1723	2,467,456	-0.01(-6.86%)
Mar 03, 2026	0.1940	0.1940	0.1632	0.1850	1,755,145	-0.02(-9.31%)
Mar 02, 2026	0.1936	0.2123	0.1700	0.2040	3,890,049	-0.04(-17.54%)
Feb 27, 2026	0.2502	0.2650	0.2249	0.2474	3,085,319	+0.01(+4.21%)
Feb 26, 2026	0.1900	0.2400	0.1889	0.2374	1,996,091	+0.05(+24.16%)
Feb 25, 2026	0.2000	0.2016	0.1824	0.1912	916,289	-0.00(-0.42%)
Feb 24, 2026	0.1994	0.1994	0.1848	0.1920	1,120,581	+0.00(+1.21%)
Feb 23, 2026	0.1705	0.1900	0.1653	0.1897	1,027,884	+0.02(+11.33%)
Feb 20, 2026	0.1636	0.1753	0.1561	0.1704	1,419,698	+0.01(+3.71%)
Feb 19, 2026	0.1415	0.1817	0.1316	0.1643	3,598,940	+0.02(+16.44%)
Feb 18, 2026	0.1480	0.1512	0.1300	0.1411	2,604,174	-0.00(-0.07%)
Feb 17, 2026	0.1600	0.1610	0.1381	0.1412	1,996,708	-0.01(-5.87%)
Feb 13, 2026	0.1750	0.1760	0.1500	0.1500	1,900,629	-0.01(-8.93%)
Feb 12, 2026	0.1831	0.1899	0.1485	0.1647	3,780,882	-0.02(-10.73%)
Feb 11, 2026	0.2000	0.2100	0.1756	0.1845	1,470,114	-0.02(-8.07%)
Feb 10, 2026	0.1850	0.2130	0.1808	0.2007	1,495,130	+0.01(+5.63%)
Feb 09, 2026	0.1900	0.2077	0.1850	0.1900	4,666,910	-0.02(-9.78%)
Feb 06, 2026	0.1933	0.2238	0.1925	0.2106	3,003,060	+0.02(+10.78%)
Feb 05, 2026	0.2100	0.2189	0.1849	0.1901	2,214,142	-0.02(-9.43%)
Feb 04, 2026	0.2158	0.2158	0.1851	0.2099	1,771,570	+0.02(+11.06%)
Feb 03, 2026	0.1700	0.2205	0.1660	0.1890	5,948,940	+0.02(+9.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

BioAtla, Inc. - Common Stock (NQ:BCAB)

Historical Prices