Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bioatla Inc (BCAB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.1977 0.22 0.1964 0.2106 153,773
5th Feb 2026 (Thu) 0.205 0.205 0.185 0.1901 66,198
4th Feb 2026 (Wed) 0.1945 0.2111 0.1851 0.2099 77,345
3rd Feb 2026 (Tue) 0.1702 0.2176 0.17 0.189 279,259
2nd Feb 2026 (Mon) 0.25 0.25 0.1412 0.1733 876,952
30th Jan 2026 (Fri) 0.294 0.3004 0.253 0.269 94,053
29th Jan 2026 (Thu) 0.31 0.31 0.26 0.288 783,300
28th Jan 2026 (Wed) 0.322 0.322 0.305 0.3252 29,549
27th Jan 2026 (Tue) 0.3366 0.3366 0.3056 0.3252 109,851
26th Jan 2026 (Mon) 0.364 0.364 0.325 0.3534 87,290
23rd Jan 2026 (Fri) 0.3505 0.385 0.3268 0.3532 453,656
22nd Jan 2026 (Thu) 0.31 0.3276 0.3061 0.3202 86,198
21st Jan 2026 (Wed) 0.3232 0.3274 0.29 0.30 153,311
20th Jan 2026 (Tue) 0.34 0.34 0.32 0.3206 146,423
19th Jan 2026 (Mon) 0.3201 0.3613 0.3201 0.3222 101,422
16th Jan 2026 (Fri) 0.3201 0.3613 0.3201 0.3222 101,422
15th Jan 2026 (Thu) 0.3474 0.3538 0.3158 0.3196 146,343
14th Jan 2026 (Wed) 0.303 0.3657 0.3013 0.339 242,800
13th Jan 2026 (Tue) 0.338 0.4071 0.293 0.3147 276,610
12th Jan 2026 (Mon) 0.3613 0.3864 0.3104 0.3147 247,151
9th Jan 2026 (Fri) 0.398 0.4099 0.3601 0.3602 148,494
8th Jan 2026 (Thu) 0.3801 0.4155 0.3801 0.4006 120,843
7th Jan 2026 (Wed) 0.43 0.46 0.4186 0.4241 138,724
6th Jan 2026 (Tue) 0.4401 0.47 0.4048 0.4305 202,416
5th Jan 2026 (Mon) 0.55 0.5558 0.4171 0.4252 249,705
2nd Jan 2026 (Fri) 0.6047 0.6062 0.5332 0.5342 89,393
1st Jan 2026 (Thu) 0.8189 0.8189 0.5488 0.5677 625,205
31st Dec 2025 (Wed) 0.8189 0.8189 0.5488 0.5677 625,205
30th Dec 2025 (Tue) 0.7799 0.783 0.66 0.717 168,513
29th Dec 2025 (Mon) 0.79 0.827 0.774 0.7838 64,276
26th Dec 2025 (Fri) 0.7315 0.82 0.711 0.8348 118,014
25th Dec 2025 (Thu) 0.6801 0.7529 0.6801 0.724 31,307
24th Dec 2025 (Wed) 0.6801 0.7529 0.6801 0.724 31,307
23rd Dec 2025 (Tue) 0.781 0.7888 0.6432 0.6701 310,631
22nd Dec 2025 (Mon) 0.756 0.83 0.75 0.798 136,765
19th Dec 2025 (Fri) 0.78 0.8058 0.75 0.7534 84,205
18th Dec 2025 (Thu) 0.7815 0.83 0.7405 0.7921 143,924
17th Dec 2025 (Wed) 0.7523 0.83 0.7477 0.7825 223,610
16th Dec 2025 (Tue) 0.7435 0.7997 0.74 0.7601 93,402
15th Dec 2025 (Mon) 0.82 0.87 0.7404 0.7723 104,739
12th Dec 2025 (Fri) 0.79 0.852 0.79 0.8244 59,316
11th Dec 2025 (Thu) 0.774 0.79 0.7501 0.7832 32,005
10th Dec 2025 (Wed) 0.77 0.8039 0.76 0.7737 56,927
9th Dec 2025 (Tue) 0.829 0.829 0.79 0.8053 45,529
8th Dec 2025 (Mon) 0.8402 0.8451 0.7875 0.81 43,427
FTSE 100 Latest
Value10,369.75
Change60.53