Free Trial

BioAtla (BCAB) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free BCAB Stock Alerts
$1.51
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

BioAtla Stock Price Performance

5 Day
Performance
-10.12%
1 Month
Performance
-52.22%
3 Month
Performance
-47.02%
6 Month
Performance
-14.69%
Year-To-Date
Performance
-38.62%
1 Year
Performance
-56.48%
Receive BCAB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BioAtla and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

BCAB Stock Chart for Sunday, June, 2, 2024

BCAB Chart by TradingView

BioAtla Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.52$1.51
-0.33%		$1.63$1.38871,611 shs$72.66 million
05/30/2024$1.52$1.52
-0.33%		$1.64$1.47863,102 shs$72.90 million
05/29/2024$1.68$1.52
-9.52%		$1.67$1.45817,752 shs$73.14 million
05/28/2024$1.71$1.68
-1.75%		$1.79$1.58926,535 shs$80.84 million
05/27/2024$1.71$1.71$2.16$1.373.14 million shs$82.29 million
05/24/2024$2.10$1.71
-18.57%		$2.16$1.383.13 million shs$82.29 million
05/23/2024$2.28$2.10
-7.89%		$2.28$2.07582,666 shs$101.01 million
05/22/2024$2.33$2.28
-2.15%		$2.42$2.25404,042 shs$109.67 million
05/21/2024$2.46$2.33
-5.09%		$2.45$2.23698,637 shs$112.07 million
05/20/2024$2.83$2.46
-13.25%		$2.87$2.421.33 million shs$118.09 million
05/17/2024$3.10$2.83
-8.71%		$3.16$2.82572,578 shs$136.12 million
05/16/2024$3.00$3.10
+3.33%		$3.32$2.92668,595 shs$149.10 million
05/15/2024$2.61$3.00
+14.94%		$3.18$2.741.31 million shs$144.30 million
05/14/2024$2.64$2.61
-1.14%		$2.90$2.601.02 million shs$125.54 million
05/13/2024$2.71$2.64
-2.58%		$2.86$2.591.04 million shs$126.98 million
05/10/2024$2.91$2.71
-6.87%		$3.08$2.63614,422 shs$130.35 million
05/09/2024$3.13$2.91
-7.03%		$3.15$2.80513,617 shs$139.97 million
05/08/2024$3.09$3.13
+1.29%		$3.41$3.01564,841 shs$150.55 million
05/07/2024$3.17$3.09
-2.52%		$3.28$2.95418,005 shs$148.63 million
05/06/2024$3.25$3.17
-2.46%		$3.37$3.02560,642 shs$152.47 million
05/03/2024$3.16$3.25
+2.85%		$3.30$3.10452,654 shs$156.33 million
05/02/2024$3.37$3.16
-6.23%		$3.34$2.731.36 million shs$152.00 million
05/01/2024$2.26$3.37
+49.45%		$3.53$2.264.09 million shs$162.09 million
04/30/2024$2.58$2.26
-12.60%		$2.55$2.22659,529 shs$108.47 million
04/29/2024$2.54$2.58
+1.57%		$2.69$2.52478,491 shs$124.10 million
04/26/2024$2.25$2.54
+12.89%		$2.55$2.23295,211 shs$122.17 million
04/25/2024$2.35$2.25
-4.26%		$2.34$2.21398,975 shs$108.23 million
04/24/2024$2.24$2.35
+4.91%		$2.38$2.24394,836 shs$113.04 million
04/23/2024$2.18$2.24
+2.75%		$2.32$2.18672,655 shs$107.74 million
04/22/2024$2.11$2.18
+3.56%		$2.18$2.01868,462 shs$104.85 million
04/19/2024$2.43$2.11
-13.37%		$2.51$2.10794,590 shs$101.25 million
04/18/2024$2.53$2.43
-3.95%		$2.55$2.39361,731 shs$116.88 million
04/17/2024$2.63$2.53
-3.62%		$2.75$2.52564,398 shs$121.69 million
04/16/2024$2.86$2.63
-8.22%		$2.85$2.61482,592 shs$126.26 million
04/15/2024$3.13$2.86
-8.63%		$3.14$2.81598,121 shs$137.57 million
04/12/2024$3.35$3.13
-6.57%		$3.32$3.11485,619 shs$150.55 million
04/11/2024$3.25$3.35
+3.08%		$3.43$3.22276,118 shs$161.14 million
04/10/2024$3.57$3.25
-8.96%		$3.62$3.21471,949 shs$156.33 million
04/09/2024$3.83$3.57
-6.79%		$3.87$3.52506,625 shs$171.72 million
04/08/2024$3.80$3.83
+0.79%		$3.97$3.68327,428 shs$184.22 million
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$3.92$3.80
-3.06%		$3.99$3.731.02 million shs$182.17 million
04/04/2024$3.70$3.92
+5.95%		$4.02$3.691.50 million shs$187.93 million
04/03/2024$3.52$3.70
+5.11%		$3.97$3.551.28 million shs$177.36 million
04/02/2024$3.39$3.52
+3.83%		$3.67$3.17925,578 shs$168.75 million
04/01/2024$3.44$3.39
-1.45%		$3.85$3.261.20 million shs$162.52 million
03/29/2024$3.44$3.44$3.55$3.33703,773 shs$164.91 million
03/28/2024$3.46$3.44
-0.58%		$3.55$3.33703,194 shs$164.91 million
03/27/2024$3.01$3.46
+14.95%		$3.67$3.012.24 million shs$165.87 million
03/26/2024$2.33$3.01
+29.18%		$3.02$2.531.88 million shs$144.30 million
03/25/2024$2.41$2.33
-3.32%		$2.48$2.31127,544 shs$111.70 million
03/22/2024$2.41$2.41$2.47$2.37159,142 shs$115.54 million
03/21/2024$2.38$2.41
+1.26%		$2.51$2.35226,110 shs$115.54 million
03/20/2024$2.46$2.38
-3.25%		$2.44$2.26269,558 shs$114.10 million
03/19/2024$2.34$2.46
+5.13%		$2.60$2.24399,519 shs$117.93 million
03/18/2024$2.44$2.34
-4.10%		$2.45$2.31312,976 shs$112.18 million
03/15/2024$2.39$2.44
+2.31%		$2.44$2.35261,444 shs$116.97 million
03/14/2024$2.56$2.39
-6.65%		$2.56$2.28393,771 shs$114.33 million
03/13/2024$2.59$2.56
-1.35%		$2.70$2.54148,267 shs$122.49 million
03/12/2024$2.85$2.59
-9.12%		$2.95$2.57352,247 shs$124.17 million
03/11/2024$2.77$2.85
+2.89%		$2.87$2.67446,988 shs$136.63 million
03/08/2024$2.84$2.77
-2.46%		$2.93$2.67462,426 shs$132.79 million
03/07/2024$2.84$2.84$2.85$2.76268,810 shs$136.15 million
03/06/2024$2.77$2.84
+2.53%		$2.85$2.72274,907 shs$136.15 million
03/05/2024$2.77$2.77$2.85$2.65261,365 shs$132.79 million
03/04/2024$2.85$2.77
-2.81%		$2.86$2.66341,519 shs$132.78 million
03/01/2024$2.70$2.85
+5.56%		$2.86$2.66546,330 shs$136.63 million

Related Companies:
This page (NASDAQ:BCAB) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders