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 (BCAB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 0.82 0.87 0.7404 0.8244 100,733
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
5th Dec 2025 (Fri) 0.86 0.86 0.8124 0.8238 49,402
4th Dec 2025 (Thu) 0.8488 0.8984 0.82 0.848 83,536
3rd Dec 2025 (Wed) 0.785 0.8554 0.7597 0.8262 67,122
2nd Dec 2025 (Tue) 0.78 0.80 0.76 0.7794 79,650
1st Dec 2025 (Mon) 0.9461 0.9827 0.7855 0.7918 221,584
28th Nov 2025 (Fri) 0.8601 0.9684 0.85 0.904 86,983
27th Nov 2025 (Thu) 0.8319 0.8803 0.8301 0.8507 77,228
26th Nov 2025 (Wed) 0.8319 0.8803 0.8301 0.8507 76,944
25th Nov 2025 (Tue) 0.83 0.85 0.7261 0.8254 99,953
24th Nov 2025 (Mon) 0.9682 0.9992 0.7135 0.8571 225,403
21st Nov 2025 (Fri) 1.15 1.19 0.8402 0.8692 189,090
20th Nov 2025 (Thu) 1.135 1.135 1.12 1.16 2,095
19th Nov 2025 (Wed) 1.33 1.43 1.095 1.16 265,154
18th Nov 2025 (Tue) 1.03 1.27 1.03 1.22 263,054
17th Nov 2025 (Mon) 0.8546 1.03 0.83 1.02 331,841
14th Nov 2025 (Fri) 0.6705 0.93 0.636 0.79 442,321
13th Nov 2025 (Thu) 0.66 0.6794 0.62 0.6597 80,236
12th Nov 2025 (Wed) 0.699 0.7259 0.66 0.6878 32,256
11th Nov 2025 (Tue) 0.6473 0.708 0.64 0.6821 41,650
10th Nov 2025 (Mon) 0.709 0.7199 0.6169 0.6387 39,529
7th Nov 2025 (Fri) 0.6502 0.688 0.6304 0.6866 36,828
6th Nov 2025 (Thu) 0.6369 0.649 0.6027 0.6403 63,536
5th Nov 2025 (Wed) 0.6674 0.6674 0.625 0.6451 37,101
4th Nov 2025 (Tue) 0.6977 0.6977 0.6644 0.6644 0
3rd Nov 2025 (Mon) 0.6977 0.6999 0.653 0.6644 28,781
31st Oct 2025 (Fri) 0.6948 0.706 0.6743 0.6994 17,822
30th Oct 2025 (Thu) 0.6929 0.7353 0.6768 0.6948 27,216
29th Oct 2025 (Wed) 0.755 0.755 0.6762 0.698 28,559
28th Oct 2025 (Tue) 0.737 0.737 0.662 0.7357 37,843
27th Oct 2025 (Mon) 0.79 0.79 0.7001 0.7067 63,804
24th Oct 2025 (Fri) 0.72 0.80 0.72 0.76 76,493
23rd Oct 2025 (Thu) 0.6801 0.7298 0.6796 0.7179 49,275
22nd Oct 2025 (Wed) 0.6897 0.70 0.6303 0.6563 68,416
21st Oct 2025 (Tue) 0.618 0.7011 0.618 0.69 127,871
20th Oct 2025 (Mon) 0.70 0.7702 0.5868 0.614 309,108
17th Oct 2025 (Fri) 0.76 0.8534 0.7002 0.8297 90,748
16th Oct 2025 (Thu) 0.7998 0.86 0.6597 0.7363 140,488
15th Oct 2025 (Wed) 0.8263 0.86 0.8102 0.83 69,818
FTSE 100 Latest
Value9,751.31
Change102.28