Get the Stockscreener App
4.50
2.74%
0.12
After Hours:
4.48
-0.02
-0.44%
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 06, 2026, is $4.50.
- Bioatla Inc all-time high stock price is $76.63, occurred on March 19, 2021.
- The lowest Bioatla Inc stock price recorded was $0.12 on April 01, 2026. Since then, Bioatla Inc's stock price has risen over 3,650% to $4.50 now.
- The 52-week high stock price for BCAB is $71.50, representing a 1,489% increase from the current share price, occurred on November 19, 2025.
- The 52-week low stock price for BCAB is $3.92, indicating a -12.89% decrease from the current share price, occurred on April 07, 2026.
- The closing price of Bioatla Inc (BCAB) stock in the beginning of 2025 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 06, 2026 | $4.75 | $4.46 | $0.295 | 20,728.0 | +2.74% |
| May 05, 2026 | $4.82 | $4.30 | $0.52 | 51,413.0 | -6.81% |
| May 04, 2026 | $4.81 | $4.13 | $0.673 | 52,953.0 | +10.07% |
| May 01, 2026 | $4.34 | $4.13 | $0.21 | 27,694.0 | +1.43% |
| Apr 30, 2026 | $4.30 | $3.92 | $0.38 | 12,777.0 | +4.21% |
| Apr 29, 2026 | $4.41 | $3.97 | $0.44 | 19,415.0 | -6.05% |
| Apr 28, 2026 | $4.75 | $4.30 | $0.45 | 33,190.0 | -4.66% |
| Apr 27, 2026 | $5.21 | $4.51 | $0.7012 | 33,111.0 | -7.39% |
| Apr 24, 2026 | $5.18 | $4.74 | $0.4434 | 17,485.0 | -5.62% |
| Apr 23, 2026 | $5.83 | $4.98 | $0.85 | 39,191.0 | -11.64% |
| Apr 22, 2026 | $5.99 | $5.52 | $0.47 | 9,771.0 | +3.55% |
| Apr 21, 2026 | $6.14 | $5.23 | $0.91 | 66,588.0 | -0.88% |
| Apr 20, 2026 | $5.69 | $4.58 | $1.11 | 141,076.0 | +23.97% |
| Apr 17, 2026 | $4.91 | $4.56 | $0.35 | 27,959.0 | -6.52% |
| Apr 16, 2026 | $5.00 | $4.31 | $0.6898 | 40,171.0 | +8.99% |
| Apr 15, 2026 | $4.53 | $4.25 | $0.28 | 21,479.0 | +5.50% |
| Apr 14, 2026 | $4.45 | $4.20 | $0.25 | 21,209.0 | -0.93% |
| Apr 13, 2026 | $5.22 | $4.31 | $0.91 | 49,354.0 | -3.36% |
| Apr 10, 2026 | $4.59 | $4.33 | $0.2599 | 18,338.0 | -1.33% |
| Apr 09, 2026 | $4.68 | $4.35 | $0.3326 | 37,290.0 | +1.80% |
| Apr 08, 2026 | $4.90 | $4.20 | $0.698 | 70,763.0 | -4.72% |
| Apr 07, 2026 | $5.37 | $3.92 | $1.45 | 256,898.0 | -17.52% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $4.82 | $4.13 | $0.685 | 173,516.0 | +6.89% |
| Apr, 2026 | $6.94 | $3.92 | $3.02 | 1,129,133.7 | -47.70% |
| Mar, 2026 | $10.61 | $7.25 | $3.36 | 583,960.1 | -34.92% |
| Feb, 2026 | $13.25 | $6.50 | $6.75 | 1,125,876.8 | -8.03% |
| Jan, 2026 | $31.00 | $12.65 | $18.35 | 993,067.0 | -52.62% |
Bioatla Inc Stock (BCAB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $50.00 | $31.50 | $18.50 | 510,296.6 | -20.69% |
| Nov, 2025 | $71.50 | $30.00 | $41.50 | 784,077.2 | +29.25% |
| Oct, 2025 | $53.00 | $29.05 | $23.95 | 615,092.6 | +1.67% |
| Sep, 2025 | $42.00 | $21.91 | $20.09 | 419,250.4 | +51.02% |
| Aug, 2025 | $23.00 | $16.28 | $6.72 | 240,298.2 | +26.84% |
| Jul, 2025 | $21.00 | $16.27 | $4.73 | 339,362.8 | -9.32% |
| Jun, 2025 | $28.45 | $18.00 | $10.45 | 251,864.7 | -3.18% |
| May, 2025 | $28.75 | $18.09 | $10.66 | 179,146.0 | -15.88% |
| Apr, 2025 | $26.31 | $13.00 | $13.30 | 216,230.3 | +40.20% |
| Mar, 2025 | $20.00 | $14.15 | $5.85 | 259,184.2 | +6.45% |
| Feb, 2025 | $25.68 | $14.03 | $11.65 | 380,151.1 | -30.68% |
| Jan, 2025 | $34.17 | $22.50 | $11.67 | 414,095.4 | -20.50% |
Bioatla Inc Stock (BCAB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $87.00 | $28.50 | $58.50 | 451,577.9 | -64.88% |
| Nov, 2024 | $126.2 | $66.50 | $59.75 | 462,257.8 | -12.50% |
| Oct, 2024 | $120.0 | $84.00 | $36.00 | 825,885.5 | +9.09% |
| Sep, 2024 | $97.00 | $77.50 | $19.50 | 223,498.3 | -0.56% |
| Aug, 2024 | $109.5 | $66.00 | $43.50 | 440,576.3 | -2.21% |
| Jul, 2024 | $104.5 | $57.00 | $47.50 | 389,681.9 | +32.12% |
| Jun, 2024 | $91.50 | $68.00 | $23.50 | 289,227.0 | -9.27% |
| May, 2024 | $176.5 | $68.50 | $108.0 | 452,632.8 | -33.04% |
| Apr, 2024 | $201.0 | $100.2 | $100.7 | 287,985.6 | -34.45% |
| Mar, 2024 | $183.5 | $112.0 | $71.50 | 201,489.4 | +27.41% |
| Feb, 2024 | $150.0 | $88.50 | $61.50 | 200,033.3 | +40.99% |
| Jan, 2024 | $134.2 | $95.00 | $39.25 | 148,985.1 | -22.15% |
1.77%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):