OTC Markets OTCQB - Delayed Quote
USD
BioAtla, Inc. (BCAB)
2.1000
-0.0100
(-0.47%)
At close: October 30 at 3:51:10 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.2000
2.2000
1.9000
2.1000
2.1000
2,600
Oct 29, 2026
1.5900
2.1000
1.5900
2.1000
2.1000
1,000
Oct 28, 2026
2.0200
2.0200
1.7100
2.0000
2.0000
4,600
Oct 27, 2026
1.9500
2.0740
1.6380
2.0620
2.0620
28,300
Oct 26, 2026
1.7500
1.9600
1.7500
1.9600
1.9600
4,400
Oct 23, 2026
1.4000
1.7600
1.4000
1.7100
1.7100
7,300
Oct 22, 2026
1.4450
1.5500
1.2300
1.2300
1.2300
5,200
Oct 21, 2026
1.3400
1.5000
1.3400
1.3560
1.3560
3,600
Oct 20, 2026
1.3600
1.5250
1.3000
1.3300
1.3300
5,300
Oct 19, 2026
1.2200
1.3100
1.2200
1.3100
1.3100
2,200
Oct 16, 2026
1.3600
1.3600
1.2200
1.3600
1.3600
1,400
Oct 15, 2026
1.3000
1.3000
1.2900
1.3000
1.3000
3,300
Oct 14, 2026
1.2900
1.3000
1.2500
1.3000
1.3000
3,900
Oct 13, 2026
1.2800
1.2800
1.2700
1.2800
1.2800
11,900
Oct 12, 2026
1.3900
1.3900
1.2490
1.2500
1.2500
9,300
Oct 9, 2026
1.5500
1.5700
1.3400
1.5000
1.5000
2,900
Oct 8, 2026
1.6500
1.6500
1.5000
1.5500
1.5500
5,800
Oct 7, 2026
1.2300
1.5900
1.2300
1.5900
1.5900
10,100
Oct 6, 2026
1.3100
1.4600
1.2200
1.3500
1.3500
11,100
Oct 5, 2026
1.3100
1.3200
1.2300
1.3200
1.3200
1,400
Oct 2, 2026
1.2300
1.6500
1.2300
1.3100
1.3100
3,500
Oct 1, 2026
1.4500
1.4500
1.2600
1.2600
1.2600
3,500
Sep 30, 2026
1.4500
1.4500
1.2630
1.3000
1.3000
16,700
Sep 29, 2026
1.5500
1.6500
1.3600
1.3600
1.3600
6,500
Sep 28, 2026
1.4800
1.8800
1.3840
1.5200
1.5200
11,100
Sep 25, 2026
1.3100
1.4800
1.1700
1.4800
1.4800
10,800
Sep 24, 2026
1.4100
1.5800
1.4100
1.5200
1.5200
2,000
Sep 23, 2026
1.7500
1.7800
1.3100
1.5900
1.5900
35,100
Sep 22, 2026
1.7400
1.7700
1.4400
1.7700
1.7700
12,700
Sep 21, 2026
1.7100
2.0300
1.4100
1.9200
1.9200
22,000
Sep 18, 2026
1.7500
1.7900
1.6500
1.7900
1.7900
2,900
Sep 17, 2026
2.5000
2.5000
1.4000
1.9000
1.9000
73,900
Sep 16, 2026
1.4290
2.5000
1.4160
2.4000
2.4000
107,400
Sep 15, 2026
1.5000
1.5200
1.3400
1.3700
1.3700
9,600
Sep 14, 2026
1.5400
1.5400
1.3100
1.4700
1.4700
18,700
Sep 11, 2026
1.2700
1.5500
1.1000
1.5000
1.5000
27,700
Sep 10, 2026
1.2500
1.2800
1.1800
1.1800
1.1800
900
Sep 9, 2026
1.3000
1.4500
1.1800
1.2300
1.2300
14,900
Sep 8, 2026
1.3500
1.4500
1.1600
1.2600
1.2600
40,000
Sep 4, 2026
1.2500
1.3900
1.1600
1.3200
1.3200
19,100
Sep 3, 2026
1.1700
1.3000
1.1500
1.3000
1.3000
14,800
Sep 2, 2026
1.0800
1.4000
1.0800
1.2050
1.2050
20,300
Sep 1, 2026
1.5100
1.7000
1.0700
1.0800
1.0800
117,500
Aug 31, 2026
1.7600
2.1300
1.3100
1.6900
1.6900
130,200
Aug 28, 2026
1.5800
2.1000
1.5100
1.7350
1.7350
1,030,500
Aug 27, 2026
3.1500
3.2450
3.0700
3.1400
3.1400
31,300
Aug 26, 2026
3.3500
3.3700
3.0600
3.1200
3.1200
21,400
Aug 25, 2026
3.2800
3.4700
3.0900
3.2600
3.2600
55,300
Aug 24, 2026
3.2700
4.0000
3.1000
3.2800
3.2800
392,600
Aug 21, 2026
3.2600
3.4100
3.0300
3.1800
3.1800
88,700
Aug 20, 2026
3.2400
3.3500
3.1400
3.1800
3.1800
18,800
Aug 19, 2026
3.2800
3.3250
3.0400
3.2700
3.2700
47,200
Aug 18, 2026
3.0100
3.2500
2.9800
3.1800
3.1800
30,300
Aug 17, 2026
3.1200
3.1350
2.8100
3.0600
3.0600
207,100
Aug 14, 2026
3.4300
3.5000
3.0000
3.0900
3.0900
143,700
Aug 13, 2026
3.4100
3.4630
3.2000
3.4500
3.4500
156,500
Aug 12, 2026
3.5500
3.6000
3.2800
3.3800
3.3800
64,100
Aug 11, 2026
3.5600
3.5600
3.3700
3.5000
3.5000
45,200
Aug 10, 2026
3.5400
3.6300
3.3700
3.4700
3.4700
69,000
Aug 7, 2026
3.3300
3.7080
3.2740
3.4600
3.4600
37,100
Aug 6, 2026
3.3500
3.5350
3.2740
3.3300
3.3300
39,600
Aug 5, 2026
3.6350
3.7000
3.2700
3.3250
3.3250
44,500
Aug 4, 2026
3.3900
3.4870
3.2700
3.3500
3.3500
58,400
Aug 3, 2026
3.3800
3.4450
3.1500
3.2600
3.2600
46,700
Jul 31, 2026
3.3700
3.4810
3.2400
3.2900
3.2900
13,700
Jul 30, 2026
3.2400
3.4100
3.2100
3.3800
3.3800
23,900
Jul 29, 2026
3.3900
3.3900
3.2150
3.2200
3.2200
17,600
Jul 28, 2026
3.3500
3.5300
3.2720
3.5300
3.5300
20,800
Jul 27, 2026
3.3400
3.4600
3.3300
3.4000
3.4000
16,700
Jul 24, 2026
3.3900
3.4800
3.2010
3.3700
3.3700
41,600
Jul 23, 2026
3.3100
3.6200
3.3000
3.4600
3.4600
34,300
Jul 22, 2026
3.6900
3.6900
3.3000
3.3900
3.3900
42,600
Jul 21, 2026
3.7000
3.8550
3.6350
3.6900
3.6900
36,400
Jul 20, 2026
3.9700
4.0100
3.6600
3.7000
3.7000
18,800
Jul 17, 2026
4.0100
4.0100
3.8900
3.9500
3.9500
6,500
Jul 16, 2026
4.2500
4.2500
3.8000
3.9900
3.9900
25,000
Jul 15, 2026
3.9600
4.2700
3.7950
4.2600
4.2600
39,100
Jul 14, 2026
3.9400
4.1300
3.7900
4.0600
4.0600
77,000
Jul 13, 2026
3.9600
4.2000
3.8000
3.9100
3.9100
64,800
Jul 10, 2026
3.6800
3.8950
3.6000
3.8200
3.8200
15,500
Jul 9, 2026
3.7000
3.7600
3.5000
3.7200
3.7200
25,000
Jul 8, 2026
4.1000
4.1800
3.5300
3.5900
3.5900
76,600
Jul 7, 2026
4.3750
4.4800
4.0100
4.0800
4.0800
133,300
Jul 6, 2026
4.5000
4.7300
4.2400
4.5800
4.5800
135,600
Jul 2, 2026
4.0100
4.3000
4.0000
4.1900
4.1900
37,100
Jul 1, 2026
4.0900
4.2810
3.8600
4.0850
4.0850
58,900
Jun 30, 2026
3.7900
4.1900
3.7700
4.1400
4.1400
96,200
Jun 29, 2026
3.6300
3.9100
3.6300
3.8300
3.8300
20,900
Jun 26, 2026
3.4800
3.8000
3.4800
3.6800
3.6800
41,200
Jun 25, 2026
3.8700
3.9050
3.5000
3.5500
3.5500
80,100
Jun 24, 2026
3.5800
3.8900
3.5800
3.7900
3.7900
44,500
Jun 23, 2026
3.5900
3.8000
3.5000
3.5700
3.5700
41,800
Jun 22, 2026
3.6100
4.2200
3.4500
3.6200
3.6200
197,000
Jun 18, 2026
3.4900
3.7000
3.4600
3.6550
3.6550
26,800
Jun 17, 2026
3.5500
3.6100
3.3400
3.5500
3.5500
60,500
Jun 16, 2026
3.5900
3.6600
3.4210
3.4500
3.4500
33,300
Jun 15, 2026
3.9900
3.9900
3.3800
3.6200
3.6200
97,700
Jun 12, 2026
3.4800
3.9400
3.4500
3.8600
3.8600
77,800
Jun 11, 2026
3.5400
3.5700
3.3900
3.5600
3.5600
14,300
Jun 10, 2026
3.4000
3.9100
3.4000
3.6500
3.6500
39,000
Jun 9, 2026
3.3600
3.4700
3.1400
3.4400
3.4400
54,000
Jun 8, 2026
3.3000
3.3590
3.1200
3.3100
3.3100
54,700
Jun 5, 2026
3.5100
3.5900
3.3000
3.3300
3.3300
113,200
Jun 4, 2026
3.4200
3.5900
3.3900
3.4900
3.4900
252,200
Jun 3, 2026
3.5800
3.5800
3.2800
3.4000
3.4000
24,100
Jun 2, 2026
3.5300
3.7500
3.5300
3.5300
3.5300
22,200
Jun 1, 2026
3.8600
3.9500
3.5300
3.5300
3.5300
34,300
May 29, 2026
3.9900
4.0200
3.8000
3.9300
3.9300
33,700
May 28, 2026
3.7300
4.0500
3.4200
4.0500
4.0500
109,500
May 27, 2026
3.9300
4.0900
3.7300
3.7300
3.7300
19,100
May 26, 2026
3.7600
4.1500
3.6100
3.9100
3.9100
28,500
May 22, 2026
3.6800
3.8200
3.5000
3.6900
3.6900
16,900
May 21, 2026
3.4500
3.7000
3.4200
3.6150
3.6150
26,400
May 20, 2026
3.7400
3.8200
3.3700
3.6200
3.6200
29,000
May 19, 2026
4.0700
4.0750
3.2600
3.8700
3.8700
82,800
May 18, 2026
4.3000
4.6000
3.8300
3.9200
3.9200
37,400
May 15, 2026
4.2700
4.7690
4.2150
4.2700
4.2700
27,400
May 14, 2026
4.4000
4.5890
4.3600
4.3700
4.3700
9,700
May 13, 2026
4.5100
4.7200
4.4000
4.4000
4.4000
11,600
May 12, 2026
4.4700
4.7450
4.4700
4.5400
4.5400
10,400
May 11, 2026
4.8600
4.8600
4.4800
4.5200
4.5200
47,900
May 8, 2026
4.3600
5.1800
4.3600
4.8400
4.8400
58,300
May 7, 2026
4.4900
4.5800
4.2000
4.3500
4.3500
10,300
May 6, 2026
4.5200
4.7550
4.4600
4.5000
4.5000
20,700
May 5, 2026
4.8200
4.8200
4.3000
4.3800
4.3800
51,400
May 4, 2026
4.1350
4.8080
4.1350
4.7000
4.7000
53,000
May 1, 2026
4.1600
4.3450
4.1350
4.2700
4.2700
27,700
Apr 30, 2026
4.1300
4.3000
3.9200
4.2100
4.2100
12,800
Apr 29, 2026
4.4000
4.4100
3.9700
4.0400
4.0400
19,800
Apr 28, 2026
4.5200
4.7500
4.3000
4.3000
4.3000
33,200
Apr 27, 2026
4.8500
5.2110
4.5100
4.5100
4.5100
33,200
Apr 24, 2026
5.1800
5.1800
4.7370
4.8700
4.8700
17,500
Apr 23, 2026
5.8300
5.8300
4.9800
5.1600
5.1600
39,900
Apr 22, 2026
5.6800
5.9900
5.5200
5.8400
5.8400
12,700
Apr 21, 2026
5.8500
6.1400
5.2300
5.6400
5.6400
66,600
Apr 20, 2026
4.5900
5.6900
4.5800
5.6900
5.6900
143,900
Apr 17, 2026
4.8200
4.9100
4.5600
4.5900
4.5900
28,000
Apr 16, 2026
4.5600
5.0000
4.3100
4.9100
4.9100
40,400
Apr 15, 2026
4.2500
4.5300
4.2500
4.5050
4.5050
22,300
Apr 14, 2026
4.4300
4.4500
4.2000
4.2700
4.2700
21,200
Apr 13, 2026
4.5000
5.2200
4.3100
4.3100
4.3100
49,400
Apr 10, 2026
4.4400
4.5900
4.3300
4.4600
4.4600
18,300
Apr 9, 2026
4.3900
4.6830
4.3500
4.5200
4.5200
37,300
Apr 8, 2026
4.8000
4.9000
4.2020
4.4400
4.4400
71,000
Apr 7, 2026
5.3700
5.3700
3.9200
4.6600
4.6600
257,500
Apr 6, 2026
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 6, 2026
6.5200
6.5200
5.4200
5.6500
5.6500
133,200
Apr 2, 2026
6.8500
6.9500
6.4000
6.5000
6.5000
21,344
Apr 1, 2026
6.2000
6.9000
6.0000
6.7500
6.7500
59,980
Mar 31, 2026
8.0000
8.2000
7.2500
8.0500
8.0500
28,250
Mar 30, 2026
8.0500
8.1000
7.6500
7.7000
7.7000
12,178
Mar 27, 2026
7.8000
8.4500
7.5500
7.6500
7.6500
16,428
Mar 26, 2026
7.7000
8.5000
7.5000
8.5000
8.5000
14,956
Mar 25, 2026
7.4500
8.3000
7.4500
7.9000
7.9000
18,094
Mar 24, 2026
8.5000
8.5000
7.4000
7.4000
7.4000
48,518
Mar 23, 2026
8.1000
8.9000
8.1000
8.5000
8.5000
16,278
Mar 20, 2026
7.8500
8.4500
7.8500
8.4500
8.4500
18,958
Mar 19, 2026
8.0000
8.4000
7.6500
7.8000
7.8000
18,818
Mar 18, 2026
8.5000
8.7500
8.0000
8.0000
8.0000
30,822
Mar 17, 2026
9.1000
10.2500
8.7500
8.8000
8.8000
49,446
Mar 16, 2026
8.8500
9.5000
8.4000
9.1000
9.1000
38,854
Mar 13, 2026
8.5500
8.8500
8.0500
8.2500
8.2500
17,248
Mar 12, 2026
8.6500
8.6500
8.0500
8.4000
8.4000
11,412
Mar 11, 2026
8.9500
9.0000
8.1500
8.4500
8.4500
20,132
Mar 10, 2026
9.5000
9.5000
8.5000
8.6000
8.6000
25,032
Mar 9, 2026
8.5500
9.7000
8.4000
9.4500
9.4500
26,106
Mar 6, 2026
7.6500
8.5000
7.6500
8.4000
8.4000
24,546
Mar 5, 2026
8.5000
8.5500
8.1500
8.4000
8.4000
18,394
Mar 4, 2026
9.0000
9.2000
8.0500
8.6000
8.6000
49,412
Mar 3, 2026
9.7000
9.7000
8.1500
9.2500
9.2500
35,118
Mar 2, 2026
9.7000
10.6000
8.5000
10.2000
10.2000
78,474
Feb 27, 2026
12.5000
13.2500
11.2500
12.3500
12.3500
61,706
Feb 26, 2026
9.6500
12.0000
9.4500
11.8500
11.8500
40,310
Feb 25, 2026
10.0000
10.1000
9.1000
9.5500
9.5500
20,542
Feb 24, 2026
9.9500
9.9500
9.2500
9.6000
9.6000
22,638
Feb 23, 2026
8.5500
9.5000
8.2500
9.5000
9.5000
20,632
Feb 20, 2026
8.2000
8.7500
7.8000
8.5000
8.5000
28,394
Feb 19, 2026
7.1000
9.1000
6.6000
8.2000
8.2000
72,144
Feb 18, 2026
7.4000
7.5500
6.5000
7.0500
7.0500
52,186
Feb 17, 2026
8.0000
8.0500
6.9000
7.0500
7.0500
39,944
Feb 13, 2026
8.7500
8.8000
7.5000
7.5000
7.5000
38,012
Feb 12, 2026
9.1500
9.5000
7.4500
8.2500
8.2500
75,700
Feb 11, 2026
10.0000
10.5000
8.8000
9.2500
9.2500
29,402
Feb 10, 2026
9.2500
10.6500
9.0500
10.0500
10.0500
29,898
Feb 9, 2026
9.5000
10.4000
9.2500
9.5000
9.5000
94,318
Feb 6, 2026
9.6500
11.2000
9.6500
10.5500
10.5500
60,062
Feb 5, 2026
10.7500
10.9500
9.2500
9.5000
9.5000
44,386
Feb 4, 2026
10.8000
10.8000
9.2500
10.5000
10.5000
35,978
Feb 3, 2026
8.3500
11.0500
8.3000
9.4500
9.4500
119,330
Feb 2, 2026
12.5000
12.5000
7.0000
8.6500
8.6500
280,004
Jan 30, 2026
15.0000
15.4000
12.6500
13.4500
13.4500
46,610
Jan 29, 2026
15.9500
16.0000
13.0000
14.4000
14.4000
59,974
Jan 28, 2026
16.5000
16.7500
15.2500
15.5500
15.5500
15,256
Jan 27, 2026
16.6500
17.3000
15.2500
16.2500
16.2500
27,314
Jan 26, 2026
18.5500
18.5500
16.2500
17.6500
17.6500
47,100
Jan 23, 2026
17.1000
19.2500
16.3500
17.6500
17.6500
162,122
Jan 22, 2026
15.8000
16.5500
15.1000
16.0000
16.0000
24,480
Jan 21, 2026
16.0000
16.5000
14.5000
15.0000
15.0000
41,766
Jan 20, 2026
16.5000
17.1000
16.0000
16.0500
16.0500
31,778
Jan 16, 2026
16.0000
18.2500
16.0000
16.1000
16.1000
57,116
Jan 15, 2026
17.2500
17.8500
15.8000
16.0000
16.0000
42,936
Jan 14, 2026
15.2000
18.4000
15.0000
16.9500
16.9500
63,494
Jan 13, 2026
16.4500
20.5000
14.6500
15.4000
15.4000
89,670
Jan 12, 2026
18.0000
19.3500
15.5000
15.7500
15.7500
65,244
Jan 9, 2026
19.8500
20.5000
18.0000
18.0000
18.0000
35,478
Jan 8, 2026
18.4500
20.9000
18.0000
20.0500
20.0500
27,234
Jan 7, 2026
21.5000
23.0000
20.9500
21.2000
21.2000
24,342
Jan 6, 2026
22.0500
23.6500
20.2500
21.5500
21.5500
35,930
Jan 5, 2026
28.0000
28.4000
20.6000
21.2500
21.2500
87,370
Jan 2, 2026
31.0000
31.0000
26.6500
26.7000
26.7000
40,450
Dec 31, 2025
40.6000
40.9500
27.4500
28.4000
28.4000
160,760
Dec 30, 2025
39.0000
40.0000
33.0000
35.8500
35.8500
54,936
Dec 29, 2025
40.2000
41.7500
38.7000
39.2000
39.2000
34,622
Dec 26, 2025
36.0000
42.0000
35.0000
41.7500
41.7500
20,688
Dec 24, 2025
33.5000
38.0000
33.5000
36.2000
36.2000
20,296
Dec 23, 2025
40.6000
40.6000
31.5000
33.5000
33.5000
45,366
Dec 22, 2025
37.2000
41.5000
37.2000
39.9000
39.9000
36,076
Dec 19, 2025
39.0500
40.5000
37.5000
37.6500
37.6500
19,182
Dec 18, 2025
39.0000
41.6000
37.0000
39.6000
39.6000
16,482
Dec 17, 2025
38.0000
41.5000
37.0500
39.1500
39.1500
27,126
Dec 16, 2025
37.5000
40.0000
36.8500
38.0000
38.0000
20,540
Dec 15, 2025
41.2500
43.9500
37.0000
38.6000
38.6000
25,122
Dec 12, 2025
39.4000
42.8500
39.0000
41.2000
41.2000
19,588
Dec 11, 2025
39.5000
40.0000
37.5000
39.1500
39.1500
12,172
Dec 10, 2025
38.9000
40.2000
37.5000
38.7000
38.7000
21,440
Dec 9, 2025
40.8000
42.0000
39.5000
40.2500
40.2500
13,154
Dec 8, 2025
42.5500
42.5500
39.4000
40.5000
40.5000
16,700
Dec 5, 2025
43.1000
44.1500
40.6000
41.2000
41.2000
11,768
Dec 4, 2025
42.4500
44.9000
40.8500
42.4000
42.4000
17,502
Dec 3, 2025
39.1500
42.7500
37.8500
41.3000
41.3000
16,082
Dec 2, 2025
39.5000
40.1500
38.0000
38.9500
38.9500
23,966
Dec 1, 2025
49.5000
50.0000
39.0500
39.6000
39.6000
42,342
Nov 28, 2025
42.5500
49.3000
42.0000
45.2000
45.2000
20,658
Nov 26, 2025
42.0000
44.4500
41.0000
42.5500
42.5500
11,752
Nov 25, 2025
41.6000
42.8500
36.1500
41.2500
41.2500
33,386
Nov 24, 2025
45.0000
52.0000
35.0000
42.8500
42.8500
79,724
Nov 21, 2025
57.5000
59.5000
42.0000
43.4500
43.4500
83,366
Nov 20, 2025
58.5000
65.5000
55.0000
58.0000
58.0000
34,714
Nov 19, 2025
66.5000
71.5000
54.5000
58.0000
58.0000
96,822
Nov 18, 2025
51.5000
64.0000
50.7000
61.0000
61.0000
95,658
Nov 17, 2025
44.4500
51.5000
41.0000
51.0000
51.0000
92,452
Nov 14, 2025
35.2500
46.9000
31.8000
39.5000
39.5000
113,176
Nov 13, 2025
33.5000
34.9000
31.0000
33.0000
33.0000
22,276
Nov 12, 2025
33.9000
36.5000
33.0000
34.4000
34.4000
15,208
Nov 11, 2025
32.5000
35.5000
31.5500
34.1000
34.1000
10,222
Nov 10, 2025
34.5000
36.0500
30.7500
31.9500
31.9500
17,196
Nov 7, 2025
32.0000
34.4500
31.5000
34.3500
34.3500
15,706
Nov 6, 2025
32.5500
32.5500
30.0000
32.0000
32.0000
16,982
Nov 5, 2025
34.4500
34.5000
31.0000
32.2500
32.2500
8,110
Nov 4, 2025
32.5000
33.9000
30.6500
33.7000
33.7000
10,428
Nov 3, 2025
33.5500
36.0000
32.5000
33.2000
33.2000
11,988
Oct 31, 2025
35.3500
36.0000
33.7000
34.9500
34.9500
5,492
