Get the Stockscreener App
3.91
5.96%
0.22
Pre-market:
3.92
0.010
+0.26%
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 26, 2026, is $3.91.
- 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 3,158% to $3.91 now.
- The 52-week high stock price for BCAB is $71.50, representing a 1,729% increase from the current share price, occurred on November 19, 2025.
- The 52-week low stock price for BCAB is $3.26, indicating a -16.62% decrease from the current share price, occurred on May 19, 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 26, 2026 | $4.15 | $3.61 | $0.54 | 28,514.0 | +5.96% |
| May 22, 2026 | $3.82 | $3.50 | $0.32 | 16,919.0 | +2.07% |
| May 21, 2026 | $3.70 | $3.42 | $0.2799 | 26,416.0 | -0.14% |
| May 20, 2026 | $3.82 | $3.37 | $0.45 | 28,986.0 | -6.46% |
| May 19, 2026 | $4.08 | $3.26 | $0.815 | 82,810.0 | -1.28% |
| May 18, 2026 | $4.60 | $3.83 | $0.77 | 37,423.0 | -8.20% |
| May 15, 2026 | $4.77 | $4.21 | $0.5539 | 27,443.0 | -2.29% |
| May 14, 2026 | $4.59 | $4.36 | $0.229 | 9,709.0 | -0.68% |
| May 13, 2026 | $4.72 | $4.40 | $0.32 | 11,590.0 | -3.08% |
| May 12, 2026 | $4.75 | $4.47 | $0.275 | 10,443.0 | +0.44% |
| May 11, 2026 | $4.86 | $4.48 | $0.38 | 47,902.0 | -6.61% |
| May 08, 2026 | $5.18 | $4.36 | $0.82 | 58,231.0 | +11.26% |
| May 07, 2026 | $4.58 | $4.20 | $0.38 | 10,332.0 | -3.33% |
| 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% |
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 | $5.18 | $3.26 | $1.92 | 578,020.0 | -7.13% |
| 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% |
0.98%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):