Canada markets closed

BioAtla, Inc. (BCAB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.2500+0.0900 (+2.85%)
At close: 04:00PM EDT
3.2500 0.00 (0.00%)
After hours: 05:24PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20243.23003.30003.10003.25003.2500450,968
May 02, 20243.29003.34002.72503.16003.16001,358,500
May 01, 20242.26003.53002.26003.37003.37004,096,700
Apr 30, 20242.55002.55002.21002.25502.2550659,500
Apr 29, 20242.54002.69002.52002.58002.5800478,500
Apr 26, 20242.26002.55002.23002.54002.5400295,200
Apr 25, 20242.32002.34002.20802.25002.2500399,000
Apr 24, 20242.24002.38002.24002.35002.3500395,800
Apr 23, 20242.18002.32002.18002.24002.2400672,700
Apr 22, 20242.11002.18002.00502.18002.1800872,000
Apr 19, 20242.42002.50502.10002.10502.1050794,600
Apr 18, 20242.54002.55002.39002.43002.4300362,100
Apr 17, 20242.69002.75002.51502.53002.5300564,400
Apr 16, 20242.85002.85002.61002.62502.6250484,100
Apr 15, 20243.13003.14002.81002.86002.8600599,500
Apr 12, 20243.28003.32003.11003.13003.1300485,600
Apr 11, 20243.25003.43003.21503.35003.3500276,100
Apr 10, 20243.62003.62003.21003.25003.2500477,500
Apr 09, 20243.79003.87003.51503.57003.5700506,600
Apr 08, 20243.97003.97003.68003.83003.8300327,400
Apr 05, 20243.94003.99003.73103.80003.80001,020,400
Apr 04, 20243.78004.02003.68503.92003.92001,507,100
Apr 03, 20243.55003.96803.55003.70003.70001,279,500
Apr 02, 20243.39003.67003.17003.52003.5200928,600
Apr 01, 20243.50003.85003.26003.39003.39001,201,500
Mar 28, 20243.50003.55003.32503.44003.4400703,700
Mar 27, 20243.04003.67003.01103.46003.46002,241,300
Mar 26, 20242.57003.02002.53003.01003.01001,883,100
Mar 25, 20242.45002.48002.30502.33002.3300128,600
Mar 22, 20242.43002.47002.37002.41002.4100159,100
Mar 21, 20242.43002.51002.35002.41002.4100226,100
Mar 20, 20242.44002.44002.26002.38002.3800269,600
Mar 19, 20242.34002.60002.24002.46002.4600399,500
Mar 18, 20242.45002.45002.30502.34002.3400313,000
Mar 15, 20242.38002.44002.35002.44002.4400261,400
Mar 14, 20242.53002.56002.28002.38502.3850393,800
Mar 13, 20242.62002.70002.53502.55502.5550148,300
Mar 12, 20242.85002.95002.56502.59002.5900352,300
Mar 11, 20242.67002.86502.67002.85002.8500448,400
Mar 08, 20242.87002.92602.67002.77002.7700462,400
Mar 07, 20242.81002.85002.76002.84002.8400268,800
Mar 06, 20242.74002.85002.72002.84002.8400275,700
Mar 05, 20242.68002.85002.64502.77002.7700261,400
Mar 04, 20242.82002.85502.65502.77002.7700341,600
Mar 01, 20242.68002.85502.65502.85002.8500544,800
Feb 29, 20242.68002.80802.58002.70002.7000317,000
Feb 28, 20242.83002.85002.65002.67002.6700230,100
Feb 27, 20242.53002.85002.44502.84002.8400626,600
Feb 26, 20242.47002.59302.42002.47002.4700149,600
Feb 23, 20242.37002.51002.27502.48002.4800326,800
Feb 22, 20242.38002.44002.35002.36002.3600221,400
Feb 21, 20242.39002.43802.31502.41002.4100315,200
Feb 20, 20242.20002.44002.18002.41002.4100430,900
Feb 16, 20242.63002.74002.21002.26002.2600745,100
Feb 15, 20242.55002.71002.48002.65002.6500311,000
Feb 14, 20242.31002.57002.25002.55002.5500431,300
Feb 13, 20242.65002.68002.25502.31002.3100596,700
Feb 12, 20242.77002.89002.68002.75002.7500378,800
Feb 09, 20242.96003.00002.72002.75002.7500358,700
Feb 08, 20242.81002.99002.74102.91002.9100528,300
Feb 07, 20242.68002.92002.50002.80002.8000583,700
Feb 06, 20242.49002.79002.44002.70002.7000520,000
Feb 05, 20242.20002.70002.19002.47002.47001,497,300
Feb 02, 20241.81002.32001.81002.15002.15001,049,300
Feb 01, 20241.91001.91001.77001.88001.8800384,400
Jan 31, 20241.95002.03001.90001.91501.9150267,900
Jan 30, 20242.12002.12001.94001.99501.9950305,000
Jan 29, 20242.03002.18901.98002.17002.1700203,600
Jan 26, 20242.06002.17002.00002.06002.0600216,500
Jan 25, 20242.10002.19002.01002.13002.1300384,500
Jan 24, 20242.08002.13001.97002.06002.0600288,600
Jan 23, 20242.00002.01001.93501.96001.9600536,700
Jan 22, 20242.04002.04001.92002.00002.0000316,700
Jan 19, 20242.10002.10001.95001.98001.9800382,800
Jan 18, 20242.15002.22002.02002.08002.0800337,000
Jan 17, 20242.21002.21002.11002.20002.2000278,900
Jan 16, 20242.45002.51802.18502.25002.2500726,700
Jan 12, 20242.43002.55002.36202.41002.4100238,600
Jan 11, 20242.55002.61002.34102.41002.4100325,900
Jan 10, 20242.48002.67002.46502.59002.5900384,000
Jan 09, 20242.46002.57002.33002.55002.5500464,900
Jan 08, 20242.38002.56002.25502.50002.5000336,700
Jan 05, 20242.35002.42002.10002.38002.3800390,800
Jan 04, 20242.47002.56002.38502.39502.3950189,400
Jan 03, 20242.60002.63502.38002.45002.4500431,900
Jan 02, 20242.44002.68502.41002.65002.6500446,500
Dec 29, 20232.83002.83002.43002.46002.4600813,500
Dec 28, 20233.07003.09002.76502.81002.8100743,900
Dec 27, 20232.56003.22002.47503.18003.18001,099,600
Dec 26, 20232.22002.41002.22002.37002.3700473,300
Dec 22, 20232.29002.34502.22002.23002.2300414,000
Dec 21, 20232.16002.35002.16002.25002.2500534,500
Dec 20, 20232.10002.23002.00002.02002.0200460,800
Dec 19, 20232.02002.12001.94001.99501.9950330,300
Dec 18, 20232.16002.16001.86001.98501.9850602,100
Dec 15, 20232.03002.23002.00002.11002.1100746,500
Dec 14, 20232.12002.24001.90001.99001.9900579,300
Dec 13, 20231.79002.19001.68002.12002.1200877,500
Dec 12, 20231.66001.76001.56001.72001.7200564,400
Dec 11, 20231.64001.67001.55001.64001.6400392,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...