BioAtla Inc NASDAQ:BCAB Historical Prices

Below are the 840 trading days of historical prices for BCAB.

# Exchange Symbol Date Open High Low Close
840 NASDAQ BCAB Fri, Apr 19, 2024 2.42 2.51 2.10 2.11
839 NASDAQ BCAB Thu, Apr 18, 2024 2.54 2.55 2.39 2.43
838 NASDAQ BCAB Wed, Apr 17, 2024 2.69 2.75 2.52 2.53
837 NASDAQ BCAB Tue, Apr 16, 2024 2.85 2.85 2.61 2.63
836 NASDAQ BCAB Mon, Apr 15, 2024 3.13 3.14 2.81 2.86
835 NASDAQ BCAB Fri, Apr 12, 2024 3.28 3.32 3.11 3.13
834 NASDAQ BCAB Thu, Apr 11, 2024 3.25 3.43 3.22 3.35
833 NASDAQ BCAB Wed, Apr 10, 2024 3.62 3.62 3.21 3.25
832 NASDAQ BCAB Tue, Apr 9, 2024 3.79 3.87 3.52 3.57
831 NASDAQ BCAB Mon, Apr 8, 2024 3.97 3.97 3.68 3.83
830 NASDAQ BCAB Fri, Apr 5, 2024 3.94 3.99 3.73 3.80
829 NASDAQ BCAB Thu, Apr 4, 2024 3.78 4.02 3.69 3.92
828 NASDAQ BCAB Wed, Apr 3, 2024 3.55 3.97 3.55 3.70
827 NASDAQ BCAB Tue, Apr 2, 2024 3.39 3.67 3.17 3.52
826 NASDAQ BCAB Mon, Apr 1, 2024 3.50 3.85 3.26 3.39
825 NASDAQ BCAB Thu, Mar 28, 2024 3.50 3.55 3.33 3.44
824 NASDAQ BCAB Wed, Mar 27, 2024 3.04 3.67 3.01 3.46
823 NASDAQ BCAB Tue, Mar 26, 2024 2.57 3.02 2.53 3.01
822 NASDAQ BCAB Mon, Mar 25, 2024 2.45 2.48 2.31 2.33
821 NASDAQ BCAB Fri, Mar 22, 2024 2.43 2.47 2.37 2.41
820 NASDAQ BCAB Thu, Mar 21, 2024 2.43 2.51 2.35 2.41
819 NASDAQ BCAB Wed, Mar 20, 2024 2.44 2.44 2.26 2.38
818 NASDAQ BCAB Tue, Mar 19, 2024 2.34 2.60 2.24 2.46
817 NASDAQ BCAB Mon, Mar 18, 2024 2.45 2.45 2.31 2.34
816 NASDAQ BCAB Fri, Mar 15, 2024 2.38 2.44 2.35 2.44
815 NASDAQ BCAB Thu, Mar 14, 2024 2.53 2.56 2.28 2.39
814 NASDAQ BCAB Wed, Mar 13, 2024 2.62 2.70 2.54 2.56
813 NASDAQ BCAB Tue, Mar 12, 2024 2.85 2.95 2.57 2.59
812 NASDAQ BCAB Mon, Mar 11, 2024 2.67 2.87 2.67 2.85
811 NASDAQ BCAB Fri, Mar 8, 2024 2.87 2.93 2.67 2.77
810 NASDAQ BCAB Thu, Mar 7, 2024 2.81 2.85 2.76 2.84
809 NASDAQ BCAB Wed, Mar 6, 2024 2.74 2.85 2.72 2.84
808 NASDAQ BCAB Tue, Mar 5, 2024 2.68 2.85 2.65 2.77
807 NASDAQ BCAB Mon, Mar 4, 2024 2.82 2.86 2.66 2.77
806 NASDAQ BCAB Fri, Mar 1, 2024 2.68 2.86 2.66 2.85
805 NASDAQ BCAB Thu, Feb 29, 2024 2.68 2.81 2.58 2.70
804 NASDAQ BCAB Wed, Feb 28, 2024 2.83 2.85 2.65 2.67
803 NASDAQ BCAB Tue, Feb 27, 2024 2.53 2.85 2.45 2.84
802 NASDAQ BCAB Mon, Feb 26, 2024 2.47 2.59 2.42 2.47
801 NASDAQ BCAB Fri, Feb 23, 2024 2.37 2.51 2.28 2.48
800 NASDAQ BCAB Thu, Feb 22, 2024 2.38 2.44 2.35 2.36
799 NASDAQ BCAB Wed, Feb 21, 2024 2.39 2.44 2.32 2.41
798 NASDAQ BCAB Tue, Feb 20, 2024 2.20 2.44 2.18 2.41
797 NASDAQ BCAB Fri, Feb 16, 2024 2.63 2.74 2.21 2.26
796 NASDAQ BCAB Thu, Feb 15, 2024 2.55 2.71 2.48 2.65
795 NASDAQ BCAB Wed, Feb 14, 2024 2.31 2.57 2.25 2.55
794 NASDAQ BCAB Tue, Feb 13, 2024 2.65 2.68 2.26 2.31
793 NASDAQ BCAB Mon, Feb 12, 2024 2.77 2.89 2.68 2.75
792 NASDAQ BCAB Fri, Feb 9, 2024 2.96 3.00 2.72 2.75
791 NASDAQ BCAB Thu, Feb 8, 2024 2.81 2.99 2.74 2.91
790 NASDAQ BCAB Wed, Feb 7, 2024 2.68 2.92 2.50 2.80
789 NASDAQ BCAB Tue, Feb 6, 2024 2.49 2.79 2.44 2.70
788 NASDAQ BCAB Mon, Feb 5, 2024 2.20 2.70 2.19 2.47
787 NASDAQ BCAB Fri, Feb 2, 2024 1.81 2.32 1.81 2.15
786 NASDAQ BCAB Thu, Feb 1, 2024 1.91 1.91 1.77 1.88
785 NASDAQ BCAB Wed, Jan 31, 2024 1.95 2.03 1.90 1.92
784 NASDAQ BCAB Tue, Jan 30, 2024 2.12 2.12 1.94 2.00
783 NASDAQ BCAB Mon, Jan 29, 2024 2.03 2.19 1.98 2.17
782 NASDAQ BCAB Fri, Jan 26, 2024 2.06 2.17 2.00 2.06
781 NASDAQ BCAB Thu, Jan 25, 2024 2.10 2.19 2.01 2.13
780 NASDAQ BCAB Wed, Jan 24, 2024 2.08 2.13 1.97 2.06
779 NASDAQ BCAB Tue, Jan 23, 2024 2.00 2.01 1.94 1.96
778 NASDAQ BCAB Mon, Jan 22, 2024 2.04 2.04 1.92 2.00
777 NASDAQ BCAB Fri, Jan 19, 2024 2.10 2.10 1.95 1.98
776 NASDAQ BCAB Thu, Jan 18, 2024 2.15 2.22 2.02 2.08
775 NASDAQ BCAB Wed, Jan 17, 2024 2.21 2.21 2.11 2.20
774 NASDAQ BCAB Tue, Jan 16, 2024 2.45 2.52 2.19 2.25
773 NASDAQ BCAB Fri, Jan 12, 2024 2.43 2.55 2.36 2.41
772 NASDAQ BCAB Thu, Jan 11, 2024 2.55 2.61 2.34 2.41
771 NASDAQ BCAB Wed, Jan 10, 2024 2.48 2.67 2.47 2.59
770 NASDAQ BCAB Tue, Jan 9, 2024 2.46 2.57 2.33 2.55
769 NASDAQ BCAB Mon, Jan 8, 2024 2.38 2.56 2.26 2.50
768 NASDAQ BCAB Fri, Jan 5, 2024 2.35 2.42 2.10 2.38
767 NASDAQ BCAB Thu, Jan 4, 2024 2.47 2.56 2.39 2.40
766 NASDAQ BCAB Wed, Jan 3, 2024 2.60 2.64 2.38 2.45
765 NASDAQ BCAB Tue, Jan 2, 2024 2.44 2.69 2.41 2.65
764 NASDAQ BCAB Fri, Dec 29, 2023 2.83 2.83 2.43 2.46
763 NASDAQ BCAB Thu, Dec 28, 2023 3.07 3.09 2.77 2.81
762 NASDAQ BCAB Wed, Dec 27, 2023 2.56 3.22 2.48 3.18
761 NASDAQ BCAB Tue, Dec 26, 2023 2.22 2.41 2.22 2.37
760 NASDAQ BCAB Fri, Dec 22, 2023 2.29 2.35 2.22 2.23
759 NASDAQ BCAB Thu, Dec 21, 2023 2.16 2.35 2.16 2.25
758 NASDAQ BCAB Wed, Dec 20, 2023 2.10 2.23 2.00 2.02
757 NASDAQ BCAB Tue, Dec 19, 2023 2.02 2.12 1.94 2.00
756 NASDAQ BCAB Mon, Dec 18, 2023 2.16 2.16 1.86 1.99
755 NASDAQ BCAB Fri, Dec 15, 2023 2.03 2.23 2.00 2.11
754 NASDAQ BCAB Thu, Dec 14, 2023 2.12 2.24 1.90 1.99
753 NASDAQ BCAB Wed, Dec 13, 2023 1.79 2.19 1.68 2.12
752 NASDAQ BCAB Tue, Dec 12, 2023 1.66 1.76 1.56 1.72
751 NASDAQ BCAB Mon, Dec 11, 2023 1.64 1.67 1.55 1.64
750 NASDAQ BCAB Fri, Dec 8, 2023 1.54 1.63 1.49 1.59
749 NASDAQ BCAB Thu, Dec 7, 2023 1.44 1.56 1.41 1.55
748 NASDAQ BCAB Wed, Dec 6, 2023 1.42 1.45 1.37 1.40
747 NASDAQ BCAB Tue, Dec 5, 2023 1.39 1.52 1.35 1.40
746 NASDAQ BCAB Mon, Dec 4, 2023 1.72 1.78 1.35 1.37
745 NASDAQ BCAB Fri, Dec 1, 2023 1.77 1.85 1.66 1.77
744 NASDAQ BCAB Thu, Nov 30, 2023 1.71 1.91 1.71 1.77
743 NASDAQ BCAB Wed, Nov 29, 2023 1.66 1.77 1.64 1.70
742 NASDAQ BCAB Tue, Nov 28, 2023 1.50 1.62 1.45 1.59
741 NASDAQ BCAB Mon, Nov 27, 2023 1.56 1.60 1.47 1.47
740 NASDAQ BCAB Fri, Nov 24, 2023 1.59 1.60 1.55 1.59
739 NASDAQ BCAB Wed, Nov 22, 2023 1.68 1.68 1.54 1.61
738 NASDAQ BCAB Tue, Nov 21, 2023 1.63 1.67 1.56 1.60
737 NASDAQ BCAB Mon, Nov 20, 2023 1.66 1.75 1.63 1.67
736 NASDAQ BCAB Fri, Nov 17, 2023 1.52 1.64 1.52 1.63
735 NASDAQ BCAB Thu, Nov 16, 2023 1.59 1.60 1.50 1.50
734 NASDAQ BCAB Wed, Nov 15, 2023 1.60 1.73 1.59 1.61
733 NASDAQ BCAB Tue, Nov 14, 2023 1.57 1.67 1.47 1.61
732 NASDAQ BCAB Mon, Nov 13, 2023 1.41 1.51 1.38 1.48
731 NASDAQ BCAB Fri, Nov 10, 2023 1.48 1.51 1.38 1.40
730 NASDAQ BCAB Thu, Nov 9, 2023 1.67 1.70 1.46 1.47
729 NASDAQ BCAB Wed, Nov 8, 2023 1.79 1.91 1.60 1.65
728 NASDAQ BCAB Tue, Nov 7, 2023 1.86 1.87 1.72 1.76
727 NASDAQ BCAB Mon, Nov 6, 2023 1.90 1.90 1.75 1.84
726 NASDAQ BCAB Fri, Nov 3, 2023 1.65 1.95 1.65 1.85
725 NASDAQ BCAB Thu, Nov 2, 2023 1.52 1.68 1.47 1.63
724 NASDAQ BCAB Wed, Nov 1, 2023 1.43 1.54 1.34 1.52
723 NASDAQ BCAB Tue, Oct 31, 2023 1.44 1.53 1.41 1.47
722 NASDAQ BCAB Mon, Oct 30, 2023 1.34 1.48 1.30 1.47
721 NASDAQ BCAB Fri, Oct 27, 2023 1.36 1.42 1.24 1.27
720 NASDAQ BCAB Thu, Oct 26, 2023 1.32 1.36 1.27 1.33
719 NASDAQ BCAB Wed, Oct 25, 2023 1.34 1.42 1.24 1.29
718 NASDAQ BCAB Tue, Oct 24, 2023 1.46 1.55 1.32 1.34
717 NASDAQ BCAB Mon, Oct 23, 2023 1.57 1.58 1.42 1.45
716 NASDAQ BCAB Fri, Oct 20, 2023 1.65 1.69 1.59 1.60
715 NASDAQ BCAB Thu, Oct 19, 2023 1.77 1.78 1.64 1.65
714 NASDAQ BCAB Wed, Oct 18, 2023 1.77 1.80 1.73 1.77
713 NASDAQ BCAB Tue, Oct 17, 2023 1.68 1.85 1.68 1.80
712 NASDAQ BCAB Mon, Oct 16, 2023 1.67 1.72 1.61 1.68
711 NASDAQ BCAB Fri, Oct 13, 2023 1.72 1.75 1.59 1.65
710 NASDAQ BCAB Thu, Oct 12, 2023 1.84 1.85 1.70 1.73
709 NASDAQ BCAB Wed, Oct 11, 2023 2.03 2.11 1.80 1.83
708 NASDAQ BCAB Tue, Oct 10, 2023 1.72 2.01 1.72 1.98
707 NASDAQ BCAB Mon, Oct 9, 2023 1.75 1.85 1.68 1.72
706 NASDAQ BCAB Fri, Oct 6, 2023 1.76 1.85 1.74 1.76
705 NASDAQ BCAB Thu, Oct 5, 2023 1.61 1.79 1.60 1.77
704 NASDAQ BCAB Wed, Oct 4, 2023 1.52 1.62 1.51 1.61
703 NASDAQ BCAB Tue, Oct 3, 2023 1.63 1.66 1.50 1.51
702 NASDAQ BCAB Mon, Oct 2, 2023 1.68 1.71 1.55 1.63
701 NASDAQ BCAB Fri, Sep 29, 2023 1.80 1.87 1.70 1.70
700 NASDAQ BCAB Thu, Sep 28, 2023 1.83 1.91 1.75 1.79
699 NASDAQ BCAB Wed, Sep 27, 2023 1.74 1.85 1.74 1.82
698 NASDAQ BCAB Tue, Sep 26, 2023 1.73 1.80 1.71 1.75
697 NASDAQ BCAB Mon, Sep 25, 2023 1.81 1.82 1.67 1.72
696 NASDAQ BCAB Fri, Sep 22, 2023 1.96 1.99 1.78 1.79
695 NASDAQ BCAB Thu, Sep 21, 2023 1.98 2.01 1.95 1.97
694 NASDAQ BCAB Wed, Sep 20, 2023 2.02 2.05 1.98 2.00
693 NASDAQ BCAB Tue, Sep 19, 2023 1.95 2.03 1.94 2.01
692 NASDAQ BCAB Mon, Sep 18, 2023 2.09 2.09 1.93 1.95
691 NASDAQ BCAB Fri, Sep 15, 2023 2.09 2.11 2.03 2.08
690 NASDAQ BCAB Thu, Sep 14, 2023 2.09 2.17 2.04 2.06
689 NASDAQ BCAB Wed, Sep 13, 2023 2.22 2.27 2.04 2.04
688 NASDAQ BCAB Tue, Sep 12, 2023 2.37 2.43 2.20 2.21
687 NASDAQ BCAB Mon, Sep 11, 2023 2.46 2.46 2.46 2.46
686 NASDAQ BCAB Fri, Sep 8, 2023 2.43 2.51 2.38 2.39
685 NASDAQ BCAB Thu, Sep 7, 2023 2.61 2.61 2.43 2.44
684 NASDAQ BCAB Wed, Sep 6, 2023 2.54 2.62 2.47 2.61
683 NASDAQ BCAB Tue, Sep 5, 2023 2.62 2.69 2.51 2.52
682 NASDAQ BCAB Fri, Sep 1, 2023 2.50 2.63 2.49 2.62
681 NASDAQ BCAB Thu, Aug 31, 2023 2.56 2.64 2.50 2.51
680 NASDAQ BCAB Wed, Aug 30, 2023 2.62 2.66 2.51 2.55
679 NASDAQ BCAB Tue, Aug 29, 2023 2.51 2.63 2.51 2.63
678 NASDAQ BCAB Mon, Aug 28, 2023 2.46 2.53 2.38 2.51
677 NASDAQ BCAB Fri, Aug 25, 2023 2.48 2.51 2.30 2.43
676 NASDAQ BCAB Thu, Aug 24, 2023 2.55 2.57 2.45 2.47
675 NASDAQ BCAB Wed, Aug 23, 2023 2.64 2.68 2.55 2.57
674 NASDAQ BCAB Tue, Aug 22, 2023 2.68 2.68 2.57 2.62
673 NASDAQ BCAB Mon, Aug 21, 2023 2.56 2.68 2.49 2.66
672 NASDAQ BCAB Fri, Aug 18, 2023 2.48 2.57 2.48 2.54
671 NASDAQ BCAB Thu, Aug 17, 2023 2.52 2.54 2.42 2.51
670 NASDAQ BCAB Wed, Aug 16, 2023 2.74 2.74 2.53 2.55
669 NASDAQ BCAB Tue, Aug 15, 2023 2.64 2.73 2.56 2.73
668 NASDAQ BCAB Mon, Aug 14, 2023 2.63 2.66 2.54 2.63
667 NASDAQ BCAB Fri, Aug 11, 2023 2.67 2.73 2.65 2.67
666 NASDAQ BCAB Thu, Aug 10, 2023 2.76 2.85 2.62 2.71
665 NASDAQ BCAB Wed, Aug 9, 2023 2.60 2.77 2.60 2.74
664 NASDAQ BCAB Tue, Aug 8, 2023 2.66 2.67 2.57 2.61
663 NASDAQ BCAB Mon, Aug 7, 2023 2.78 2.82 2.46 2.63
662 NASDAQ BCAB Fri, Aug 4, 2023 3.04 3.09 2.73 2.74
661 NASDAQ BCAB Thu, Aug 3, 2023 2.91 3.02 2.84 3.00
660 NASDAQ BCAB Wed, Aug 2, 2023 2.79 3.01 2.60 2.98
659 NASDAQ BCAB Tue, Aug 1, 2023 2.95 2.95 2.84 2.88
658 NASDAQ BCAB Mon, Jul 31, 2023 2.92 3.03 2.88 2.99
657 NASDAQ BCAB Fri, Jul 28, 2023 2.78 2.93 2.78 2.89
656 NASDAQ BCAB Thu, Jul 27, 2023 2.94 3.00 2.76 2.79
655 NASDAQ BCAB Wed, Jul 26, 2023 2.79 2.94 2.78 2.91
654 NASDAQ BCAB Tue, Jul 25, 2023 2.85 2.85 2.71 2.78
653 NASDAQ BCAB Mon, Jul 24, 2023 2.93 3.00 2.86 2.88
652 NASDAQ BCAB Fri, Jul 21, 2023 3.03 3.03 2.89 2.93
651 NASDAQ BCAB Thu, Jul 20, 2023 3.07 3.13 2.96 2.99
650 NASDAQ BCAB Wed, Jul 19, 2023 2.97 3.15 2.97 3.07
649 NASDAQ BCAB Tue, Jul 18, 2023 2.93 3.12 2.91 2.97
648 NASDAQ BCAB Mon, Jul 17, 2023 2.75 2.99 2.69 2.94
647 NASDAQ BCAB Fri, Jul 14, 2023 2.79 2.81 2.69 2.70
646 NASDAQ BCAB Thu, Jul 13, 2023 2.95 2.96 2.78 2.80
645 NASDAQ BCAB Wed, Jul 12, 2023 3.02 3.02 2.90 2.94
644 NASDAQ BCAB Tue, Jul 11, 2023 2.99 3.01 2.90 2.95
643 NASDAQ BCAB Mon, Jul 10, 2023 2.80 3.01 2.80 2.98
642 NASDAQ BCAB Fri, Jul 7, 2023 2.70 2.84 2.70 2.80
641 NASDAQ BCAB Thu, Jul 6, 2023 2.90 2.92 2.64 2.72
640 NASDAQ BCAB Wed, Jul 5, 2023 2.93 3.05 2.91 2.92
639 NASDAQ BCAB Mon, Jul 3, 2023 3.01 3.06 2.89 2.94
638 NASDAQ BCAB Fri, Jun 30, 2023 3.02 3.05 2.92 3.00
637 NASDAQ BCAB Thu, Jun 29, 2023 2.89 2.98 2.83 2.95
636 NASDAQ BCAB Wed, Jun 28, 2023 3.05 3.07 2.88 2.89
635 NASDAQ BCAB Tue, Jun 27, 2023 3.16 3.16 2.96 3.05
634 NASDAQ BCAB Mon, Jun 26, 2023 3.45 3.45 3.00 3.17
633 NASDAQ BCAB Fri, Jun 23, 2023 3.66 3.74 3.43 3.50
632 NASDAQ BCAB Thu, Jun 22, 2023 3.85 3.93 3.69 3.72
631 NASDAQ BCAB Wed, Jun 21, 2023 3.82 3.86 3.66 3.82
630 NASDAQ BCAB Tue, Jun 20, 2023 3.80 3.90 3.67 3.84
629 NASDAQ BCAB Fri, Jun 16, 2023 3.80 3.99 3.71 3.78
628 NASDAQ BCAB Thu, Jun 15, 2023 3.55 3.75 3.45 3.74
627 NASDAQ BCAB Wed, Jun 14, 2023 3.86 3.89 3.55 3.55
626 NASDAQ BCAB Tue, Jun 13, 2023 3.79 4.00 3.74 3.79
625 NASDAQ BCAB Mon, Jun 12, 2023 3.66 3.79 3.63 3.76
624 NASDAQ BCAB Fri, Jun 9, 2023 3.72 3.78 3.63 3.65
623 NASDAQ BCAB Thu, Jun 8, 2023 3.65 3.76 3.63 3.70
622 NASDAQ BCAB Wed, Jun 7, 2023 3.64 3.78 3.59 3.71
621 NASDAQ BCAB Tue, Jun 6, 2023 3.61 3.77 3.54 3.66
620 NASDAQ BCAB Mon, Jun 5, 2023 3.47 3.68 3.47 3.57
619 NASDAQ BCAB Fri, Jun 2, 2023 3.35 3.50 3.25 3.47
618 NASDAQ BCAB Thu, Jun 1, 2023 3.16 3.33 3.02 3.32
617 NASDAQ BCAB Wed, May 31, 2023 3.01 3.19 3.01 3.15
616 NASDAQ BCAB Tue, May 30, 2023 3.15 3.35 3.02 3.03
615 NASDAQ BCAB Fri, May 26, 2023 3.10 3.15 3.02 3.09
614 NASDAQ BCAB Thu, May 25, 2023 3.23 3.24 2.84 3.00
613 NASDAQ BCAB Wed, May 24, 2023 3.36 3.38 3.20 3.23
612 NASDAQ BCAB Tue, May 23, 2023 3.50 3.60 3.34 3.38
611 NASDAQ BCAB Mon, May 22, 2023 3.38 3.50 3.37 3.50
610 NASDAQ BCAB Fri, May 19, 2023 3.29 3.43 3.29 3.35
609 NASDAQ BCAB Thu, May 18, 2023 3.52 3.69 3.22 3.29
608 NASDAQ BCAB Wed, May 17, 2023 3.58 3.61 3.40 3.51
607 NASDAQ BCAB Tue, May 16, 2023 3.82 3.87 3.56 3.57
606 NASDAQ BCAB Mon, May 15, 2023 3.70 4.07 3.70 3.87
605 NASDAQ BCAB Fri, May 12, 2023 3.49 3.88 3.38 3.67
604 NASDAQ BCAB Thu, May 11, 2023 3.35 3.44 3.09 3.21
603 NASDAQ BCAB Wed, May 10, 2023 3.29 3.53 3.29 3.31
602 NASDAQ BCAB Tue, May 9, 2023 3.24 3.35 3.17 3.25
601 NASDAQ BCAB Mon, May 8, 2023 3.61 3.66 3.19 3.26
600 NASDAQ BCAB Fri, May 5, 2023 3.68 3.68 3.50 3.60
599 NASDAQ BCAB Thu, May 4, 2023 3.76 3.88 3.60 3.64
598 NASDAQ BCAB Wed, May 3, 2023 3.52 3.78 3.44 3.74
597 NASDAQ BCAB Tue, May 2, 2023 3.56 3.76 3.54 3.57
596 NASDAQ BCAB Mon, May 1, 2023 3.40 3.59 3.39 3.57
595 NASDAQ BCAB Fri, Apr 28, 2023 3.44 3.47 3.34 3.37
594 NASDAQ BCAB Thu, Apr 27, 2023 3.37 3.45 3.36 3.45
593 NASDAQ BCAB Wed, Apr 26, 2023 3.43 3.45 3.35 3.38
592 NASDAQ BCAB Tue, Apr 25, 2023 3.41 3.54 3.27 3.43
591 NASDAQ BCAB Mon, Apr 24, 2023 3.48 3.53 3.40 3.46
590 NASDAQ BCAB Fri, Apr 21, 2023 3.49 3.58 3.31 3.47
589 NASDAQ BCAB Thu, Apr 20, 2023 3.56 3.64 3.45 3.50
588 NASDAQ BCAB Wed, Apr 19, 2023 3.74 3.74 3.47 3.63
587 NASDAQ BCAB Tue, Apr 18, 2023 3.85 3.85 3.62 3.78
586 NASDAQ BCAB Mon, Apr 17, 2023 3.63 3.88 3.52 3.82
585 NASDAQ BCAB Fri, Apr 14, 2023 3.55 3.66 3.42 3.60
584 NASDAQ BCAB Thu, Apr 13, 2023 3.31 3.63 3.31 3.57
583 NASDAQ BCAB Wed, Apr 12, 2023 3.64 3.68 3.27 3.31
582 NASDAQ BCAB Tue, Apr 11, 2023 3.47 3.63 3.36 3.60
581 NASDAQ BCAB Mon, Apr 10, 2023 3.29 3.48 3.07 3.46
580 NASDAQ BCAB Thu, Apr 6, 2023 2.96 3.41 2.91 3.34
579 NASDAQ BCAB Wed, Apr 5, 2023 2.80 3.08 2.80 3.01
578 NASDAQ BCAB Tue, Apr 4, 2023 2.82 2.87 2.72 2.83
577 NASDAQ BCAB Mon, Apr 3, 2023 2.74 2.87 2.65 2.83
576 NASDAQ BCAB Fri, Mar 31, 2023 2.58 2.82 2.53 2.68
575 NASDAQ BCAB Thu, Mar 30, 2023 2.56 2.79 2.44 2.46
574 NASDAQ BCAB Wed, Mar 29, 2023 2.37 2.51 2.32 2.51
573 NASDAQ BCAB Tue, Mar 28, 2023 2.50 2.50 2.31 2.35
572 NASDAQ BCAB Mon, Mar 27, 2023 2.37 2.64 2.36 2.49
571 NASDAQ BCAB Fri, Mar 24, 2023 2.33 2.44 2.24 2.36
570 NASDAQ BCAB Thu, Mar 23, 2023 2.40 2.40 2.26 2.30
569 NASDAQ BCAB Wed, Mar 22, 2023 2.52 2.52 2.33 2.34
568 NASDAQ BCAB Tue, Mar 21, 2023 2.50 2.52 2.46 2.50
567 NASDAQ BCAB Mon, Mar 20, 2023 2.49 2.51 2.43 2.45
566 NASDAQ BCAB Fri, Mar 17, 2023 2.57 2.80 2.45 2.49
565 NASDAQ BCAB Thu, Mar 16, 2023 2.55 2.69 2.48 2.57
564 NASDAQ BCAB Wed, Mar 15, 2023 2.59 2.64 2.40 2.56
563 NASDAQ BCAB Tue, Mar 14, 2023 2.55 2.75 2.48 2.69
562 NASDAQ BCAB Mon, Mar 13, 2023 2.42 2.91 2.37 2.46
561 NASDAQ BCAB Fri, Mar 10, 2023 2.71 2.78 2.39 2.40
560 NASDAQ BCAB Thu, Mar 9, 2023 3.00 3.01 2.78 2.78
559 NASDAQ BCAB Wed, Mar 8, 2023 3.21 3.21 2.86 3.02
558 NASDAQ BCAB Tue, Mar 7, 2023 3.18 3.31 3.07 3.22
557 NASDAQ BCAB Mon, Mar 6, 2023 2.93 3.17 2.91 3.12
556 NASDAQ BCAB Fri, Mar 3, 2023 2.86 2.97 2.76 2.97
555 NASDAQ BCAB Thu, Mar 2, 2023 2.95 3.07 2.86 2.86
554 NASDAQ BCAB Wed, Mar 1, 2023 3.00 3.05 2.92 2.99
553 NASDAQ BCAB Tue, Feb 28, 2023 3.00 3.12 2.97 2.98
552 NASDAQ BCAB Mon, Feb 27, 2023 2.87 3.07 2.87 2.98
551 NASDAQ BCAB Fri, Feb 24, 2023 2.86 2.97 2.79 2.87
550 NASDAQ BCAB Thu, Feb 23, 2023 3.15 3.22 2.89 2.89
549 NASDAQ BCAB Wed, Feb 22, 2023 3.32 3.36 3.15 3.17
548 NASDAQ BCAB Tue, Feb 21, 2023 3.68 3.72 3.30 3.31
547 NASDAQ BCAB Fri, Feb 17, 2023 3.58 3.76 3.42 3.72
546 NASDAQ BCAB Thu, Feb 16, 2023 3.40 3.65 3.40 3.58
545 NASDAQ BCAB Wed, Feb 15, 2023 3.45 3.63 3.29 3.42
544 NASDAQ BCAB Tue, Feb 14, 2023 3.61 3.67 3.40 3.45
543 NASDAQ BCAB Mon, Feb 13, 2023 3.70 3.70 3.47 3.61
542 NASDAQ BCAB Fri, Feb 10, 2023 3.92 3.92 3.56 3.65
541 NASDAQ BCAB Thu, Feb 9, 2023 3.85 4.00 3.81 3.95
540 NASDAQ BCAB Wed, Feb 8, 2023 4.02 4.10 3.80 3.84
539 NASDAQ BCAB Tue, Feb 7, 2023 4.15 4.31 4.02 4.09
538 NASDAQ BCAB Mon, Feb 6, 2023 4.26 4.38 4.14 4.14
537 NASDAQ BCAB Fri, Feb 3, 2023 4.15 4.34 4.00 4.27
536 NASDAQ BCAB Thu, Feb 2, 2023 3.95 4.33 3.95 4.24
535 NASDAQ BCAB Wed, Feb 1, 2023 3.77 4.13 3.75 4.00
534 NASDAQ BCAB Tue, Jan 31, 2023 3.62 3.82 3.59 3.79
533 NASDAQ BCAB Mon, Jan 30, 2023 3.66 3.70 3.52 3.60
532 NASDAQ BCAB Fri, Jan 27, 2023 3.68 3.77 3.62 3.68
531 NASDAQ BCAB Thu, Jan 26, 2023 3.88 3.90 3.66 3.68
530 NASDAQ BCAB Wed, Jan 25, 2023 3.95 3.98 3.74 3.86
529 NASDAQ BCAB Tue, Jan 24, 2023 3.62 4.14 3.58 4.08
528 NASDAQ BCAB Mon, Jan 23, 2023 3.51 3.63 3.44 3.62
527 NASDAQ BCAB Fri, Jan 20, 2023 3.22 3.52 3.22 3.48
526 NASDAQ BCAB Thu, Jan 19, 2023 3.15 3.22 3.09 3.22
525 NASDAQ BCAB Wed, Jan 18, 2023 3.33 3.42 3.08 3.18
524 NASDAQ BCAB Tue, Jan 17, 2023 3.46 3.49 3.15 3.36
523 NASDAQ BCAB Fri, Jan 13, 2023 3.45 3.56 3.33 3.46
522 NASDAQ BCAB Thu, Jan 12, 2023 3.70 3.75 3.30 3.40
521 NASDAQ BCAB Wed, Jan 11, 2023 4.17 4.18 3.59 3.70
520 NASDAQ BCAB Tue, Jan 10, 2023 5.00 5.00 3.58 4.15
519 NASDAQ BCAB Mon, Jan 9, 2023 8.05 8.10 7.66 7.72
518 NASDAQ BCAB Fri, Jan 6, 2023 8.26 8.61 8.00 8.23
517 NASDAQ BCAB Thu, Jan 5, 2023 8.30 8.69 7.42 8.25
516 NASDAQ BCAB Wed, Jan 4, 2023 8.13 8.44 7.94 8.07
515 NASDAQ BCAB Tue, Jan 3, 2023 8.18 8.82 7.95 8.08
514 NASDAQ BCAB Fri, Dec 30, 2022 8.17 8.39 7.87 8.25
513 NASDAQ BCAB Thu, Dec 29, 2022 8.13 9.00 8.13 8.35
512 NASDAQ BCAB Wed, Dec 28, 2022 7.80 8.31 7.75 8.24
511 NASDAQ BCAB Tue, Dec 27, 2022 8.38 8.73 7.76 7.80
510 NASDAQ BCAB Fri, Dec 23, 2022 8.31 8.47 7.85 8.32
509 NASDAQ BCAB Thu, Dec 22, 2022 8.32 8.43 8.07 8.30
508 NASDAQ BCAB Wed, Dec 21, 2022 8.46 8.53 8.08 8.26
507 NASDAQ BCAB Tue, Dec 20, 2022 8.28 8.53 8.16 8.34
506 NASDAQ BCAB Mon, Dec 19, 2022 8.85 8.85 8.01 8.12
505 NASDAQ BCAB Fri, Dec 16, 2022 8.80 9.23 8.66 8.80
504 NASDAQ BCAB Thu, Dec 15, 2022 9.03 9.17 8.83 8.97
503 NASDAQ BCAB Wed, Dec 14, 2022 8.98 9.19 8.89 9.14
502 NASDAQ BCAB Tue, Dec 13, 2022 9.69 9.87 8.73 9.00
501 NASDAQ BCAB Mon, Dec 12, 2022 9.52 9.56 9.18 9.22
500 NASDAQ BCAB Fri, Dec 9, 2022 9.77 9.82 9.37 9.51
499 NASDAQ BCAB Thu, Dec 8, 2022 9.84 9.97 9.32 9.80
498 NASDAQ BCAB Wed, Dec 7, 2022 9.83 10.38 9.73 9.75
497 NASDAQ BCAB Tue, Dec 6, 2022 10.43 10.60 9.85 9.87
496 NASDAQ BCAB Mon, Dec 5, 2022 10.56 10.83 10.17 10.52
495 NASDAQ BCAB Fri, Dec 2, 2022 10.45 10.77 10.09 10.52
494 NASDAQ BCAB Thu, Dec 1, 2022 10.89 11.73 10.65 10.78
493 NASDAQ BCAB Wed, Nov 30, 2022 10.50 11.50 10.49 11.01
492 NASDAQ BCAB Tue, Nov 29, 2022 9.89 10.50 9.74 10.41
491 NASDAQ BCAB Mon, Nov 28, 2022 9.80 10.16 9.53 9.85
490 NASDAQ BCAB Fri, Nov 25, 2022 9.68 10.35 9.58 9.93
489 NASDAQ BCAB Wed, Nov 23, 2022 8.85 9.65 8.85 9.51
488 NASDAQ BCAB Tue, Nov 22, 2022 8.23 8.86 8.08 8.80
487 NASDAQ BCAB Mon, Nov 21, 2022 8.37 8.84 8.15 8.23
486 NASDAQ BCAB Fri, Nov 18, 2022 8.90 8.90 8.38 8.46
485 NASDAQ BCAB Thu, Nov 17, 2022 8.74 9.15 8.62 8.72
484 NASDAQ BCAB Wed, Nov 16, 2022 8.73 9.00 8.28 8.93
483 NASDAQ BCAB Tue, Nov 15, 2022 9.65 9.82 8.34 8.80
482 NASDAQ BCAB Mon, Nov 14, 2022 8.93 10.18 8.87 9.51
481 NASDAQ BCAB Fri, Nov 11, 2022 8.09 9.13 7.94 8.98
480 NASDAQ BCAB Thu, Nov 10, 2022 8.20 8.36 7.90 8.14
479 NASDAQ BCAB Wed, Nov 9, 2022 7.82 8.06 7.76 7.91
478 NASDAQ BCAB Tue, Nov 8, 2022 8.07 8.20 7.76 7.92
477 NASDAQ BCAB Mon, Nov 7, 2022 7.40 8.43 7.29 8.07
476 NASDAQ BCAB Fri, Nov 4, 2022 8.07 8.96 6.66 7.55
475 NASDAQ BCAB Thu, Nov 3, 2022 6.40 6.70 6.20 6.36
474 NASDAQ BCAB Wed, Nov 2, 2022 7.20 7.22 6.40 6.45
473 NASDAQ BCAB Tue, Nov 1, 2022 7.01 7.30 6.91 7.19
472 NASDAQ BCAB Mon, Oct 31, 2022 6.92 7.02 6.60 6.89
471 NASDAQ BCAB Fri, Oct 28, 2022 6.65 6.98 6.65 6.91
470 NASDAQ BCAB Thu, Oct 27, 2022 6.81 6.91 6.57 6.61
469 NASDAQ BCAB Wed, Oct 26, 2022 6.86 6.94 6.57 6.73
468 NASDAQ BCAB Tue, Oct 25, 2022 6.61 6.95 6.61 6.87
467 NASDAQ BCAB Mon, Oct 24, 2022 6.84 6.84 6.31 6.56
466 NASDAQ BCAB Fri, Oct 21, 2022 6.65 6.84 6.39 6.80
465 NASDAQ BCAB Thu, Oct 20, 2022 6.33 6.87 6.33 6.68
464 NASDAQ BCAB Wed, Oct 19, 2022 6.91 7.04 6.17 6.29
463 NASDAQ BCAB Tue, Oct 18, 2022 7.11 7.22 6.87 6.97
462 NASDAQ BCAB Mon, Oct 17, 2022 6.99 7.09 6.87 6.90
461 NASDAQ BCAB Fri, Oct 14, 2022 7.51 7.56 6.80 6.89
460 NASDAQ BCAB Thu, Oct 13, 2022 7.24 7.58 7.19 7.47
459 NASDAQ BCAB Wed, Oct 12, 2022 7.51 7.70 7.40 7.56
458 NASDAQ BCAB Tue, Oct 11, 2022 7.72 7.89 7.11 7.53
457 NASDAQ BCAB Mon, Oct 10, 2022 7.96 8.01 7.63 7.63
456 NASDAQ BCAB Fri, Oct 7, 2022 8.22 8.62 8.13 8.23
455 NASDAQ BCAB Thu, Oct 6, 2022 7.97 8.46 7.97 8.31
454 NASDAQ BCAB Wed, Oct 5, 2022 7.98 8.12 7.70 8.01
453 NASDAQ BCAB Tue, Oct 4, 2022 8.39 8.77 8.12 8.22
452 NASDAQ BCAB Mon, Oct 3, 2022 7.71 8.11 7.44 8.08
451 NASDAQ BCAB Fri, Sep 30, 2022 7.54 8.08 7.54 7.70
450 NASDAQ BCAB Thu, Sep 29, 2022 7.93 8.01 7.17 7.49
449 NASDAQ BCAB Wed, Sep 28, 2022 7.88 8.40 7.88 7.98
448 NASDAQ BCAB Tue, Sep 27, 2022 7.36 7.95 7.35 7.89
447 NASDAQ BCAB Mon, Sep 26, 2022 7.99 8.12 6.97 7.31
446 NASDAQ BCAB Fri, Sep 23, 2022 8.50 8.50 7.84 8.01
445 NASDAQ BCAB Thu, Sep 22, 2022 8.58 9.01 8.19 8.50
444 NASDAQ BCAB Wed, Sep 21, 2022 8.37 8.96 8.14 8.68
443 NASDAQ BCAB Tue, Sep 20, 2022 8.22 8.52 8.10 8.39
442 NASDAQ BCAB Mon, Sep 19, 2022 8.44 8.44 8.01 8.33
441 NASDAQ BCAB Fri, Sep 16, 2022 8.55 8.91 7.99 8.38
440 NASDAQ BCAB Thu, Sep 15, 2022 9.19 9.32 8.28 8.55
439 NASDAQ BCAB Wed, Sep 14, 2022 8.08 9.16 7.71 8.96
438 NASDAQ BCAB Tue, Sep 13, 2022 8.20 8.46 7.91 8.27
437 NASDAQ BCAB Mon, Sep 12, 2022 8.90 9.11 8.05 8.22
436 NASDAQ BCAB Fri, Sep 9, 2022 9.14 9.16 8.67 8.85
435 NASDAQ BCAB Thu, Sep 8, 2022 8.65 9.62 8.35 9.06
434 NASDAQ BCAB Wed, Sep 7, 2022 8.16 8.73 7.90 8.59
433 NASDAQ BCAB Tue, Sep 6, 2022 7.89 8.75 7.63 8.17
432 NASDAQ BCAB Fri, Sep 2, 2022 8.53 8.58 7.90 7.97
431 NASDAQ BCAB Thu, Sep 1, 2022 8.71 8.71 7.51 8.40
430 NASDAQ BCAB Wed, Aug 31, 2022 8.24 8.73 8.20 8.71
429 NASDAQ BCAB Tue, Aug 30, 2022 8.96 9.02 8.16 8.22
428 NASDAQ BCAB Mon, Aug 29, 2022 8.70 9.02 8.54 8.66
427 NASDAQ BCAB Fri, Aug 26, 2022 9.18 9.34 8.80 9.08
426 NASDAQ BCAB Thu, Aug 25, 2022 9.14 9.55 8.93 9.25
425 NASDAQ BCAB Wed, Aug 24, 2022 8.54 9.26 8.44 9.15
424 NASDAQ BCAB Tue, Aug 23, 2022 8.98 9.19 8.19 8.78
423 NASDAQ BCAB Mon, Aug 22, 2022 9.45 9.47 8.16 8.98
422 NASDAQ BCAB Fri, Aug 19, 2022 9.95 10.13 9.36 9.40
421 NASDAQ BCAB Thu, Aug 18, 2022 10.03 10.79 9.16 10.17
420 NASDAQ BCAB Wed, Aug 17, 2022 11.99 12.14 9.66 10.19
419 NASDAQ BCAB Tue, Aug 16, 2022 8.25 12.15 7.97 11.87
418 NASDAQ BCAB Mon, Aug 15, 2022 7.04 8.43 6.92 8.00
417 NASDAQ BCAB Fri, Aug 12, 2022 7.55 8.00 6.90 6.99
416 NASDAQ BCAB Thu, Aug 11, 2022 6.87 9.15 6.72 7.95
415 NASDAQ BCAB Wed, Aug 10, 2022 4.06 7.37 4.05 6.61
414 NASDAQ BCAB Tue, Aug 9, 2022 3.70 3.72 3.31 3.61
413 NASDAQ BCAB Mon, Aug 8, 2022 3.97 4.13 3.59 3.74
412 NASDAQ BCAB Fri, Aug 5, 2022 3.70 3.97 3.66 3.94
411 NASDAQ BCAB Thu, Aug 4, 2022 3.66 3.98 3.63 3.81
410 NASDAQ BCAB Wed, Aug 3, 2022 3.49 3.79 3.49 3.64
409 NASDAQ BCAB Tue, Aug 2, 2022 3.22 3.53 3.22 3.44
408 NASDAQ BCAB Mon, Aug 1, 2022 3.37 3.46 3.20 3.27
407 NASDAQ BCAB Fri, Jul 29, 2022 3.53 3.53 3.16 3.40
406 NASDAQ BCAB Thu, Jul 28, 2022 3.73 3.74 3.57 3.58
405 NASDAQ BCAB Wed, Jul 27, 2022 3.78 3.83 3.56 3.71
404 NASDAQ BCAB Tue, Jul 26, 2022 3.66 3.84 3.56 3.60
403 NASDAQ BCAB Mon, Jul 25, 2022 3.83 3.87 3.60 3.72
402 NASDAQ BCAB Fri, Jul 22, 2022 4.35 4.35 3.78 3.80
401 NASDAQ BCAB Thu, Jul 21, 2022 4.41 4.52 4.17 4.33
400 NASDAQ BCAB Wed, Jul 20, 2022 4.33 4.57 4.29 4.39
399 NASDAQ BCAB Tue, Jul 19, 2022 4.29 4.44 4.18 4.37
398 NASDAQ BCAB Mon, Jul 18, 2022 4.22 4.49 4.18 4.26
397 NASDAQ BCAB Fri, Jul 15, 2022 4.28 4.30 4.06 4.21
396 NASDAQ BCAB Thu, Jul 14, 2022 4.14 4.30 4.03 4.25
395 NASDAQ BCAB Wed, Jul 13, 2022 3.89 4.33 3.87 4.22
394 NASDAQ BCAB Tue, Jul 12, 2022 3.86 4.09 3.82 4.00
393 NASDAQ BCAB Mon, Jul 11, 2022 4.02 4.08 3.76 3.89
392 NASDAQ BCAB Fri, Jul 8, 2022 3.97 4.09 3.80 3.97
391 NASDAQ BCAB Thu, Jul 7, 2022 3.72 4.08 3.62 4.05
390 NASDAQ BCAB Wed, Jul 6, 2022 3.46 4.04 3.43 3.64
389 NASDAQ BCAB Tue, Jul 5, 2022 2.85 3.58 2.81 3.52
388 NASDAQ BCAB Fri, Jul 1, 2022 2.85 3.01 2.79 2.94
387 NASDAQ BCAB Thu, Jun 30, 2022 2.88 3.00 2.82 2.85
386 NASDAQ BCAB Wed, Jun 29, 2022 2.93 3.06 2.84 3.01
385 NASDAQ BCAB Tue, Jun 28, 2022 3.01 3.08 2.88 2.97
384 NASDAQ BCAB Mon, Jun 27, 2022 3.58 3.58 2.96 3.06
383 NASDAQ BCAB Fri, Jun 24, 2022 3.15 3.62 3.04 3.55
382 NASDAQ BCAB Thu, Jun 23, 2022 2.93 3.02 2.82 3.00
381 NASDAQ BCAB Wed, Jun 22, 2022 2.70 3.02 2.70 2.94
380 NASDAQ BCAB Tue, Jun 21, 2022 2.73 2.95 2.65 2.75
379 NASDAQ BCAB Fri, Jun 17, 2022 2.51 2.75 2.36 2.61
378 NASDAQ BCAB Thu, Jun 16, 2022 2.61 2.62 2.44 2.48
377 NASDAQ BCAB Wed, Jun 15, 2022 2.77 2.81 2.61 2.65
376 NASDAQ BCAB Tue, Jun 14, 2022 2.75 2.75 2.59 2.68
375 NASDAQ BCAB Mon, Jun 13, 2022 2.88 2.88 2.57 2.67
374 NASDAQ BCAB Fri, Jun 10, 2022 3.22 3.28 2.86 2.95
373 NASDAQ BCAB Thu, Jun 9, 2022 3.00 3.10 2.92 3.03
372 NASDAQ BCAB Wed, Jun 8, 2022 3.05 3.11 2.98 3.04
371 NASDAQ BCAB Tue, Jun 7, 2022 2.68 3.10 2.62 3.08
370 NASDAQ BCAB Mon, Jun 6, 2022 2.75 2.82 2.64 2.68
369 NASDAQ BCAB Fri, Jun 3, 2022 2.37 2.77 2.32 2.75
368 NASDAQ BCAB Thu, Jun 2, 2022 2.31 2.48 2.28 2.42
367 NASDAQ BCAB Wed, Jun 1, 2022 2.47 2.51 2.30 2.33
366 NASDAQ BCAB Tue, May 31, 2022 2.39 2.55 2.38 2.41
365 NASDAQ BCAB Fri, May 27, 2022 2.29 2.47 2.22 2.44
364 NASDAQ BCAB Thu, May 26, 2022 2.18 2.39 2.16 2.31
363 NASDAQ BCAB Wed, May 25, 2022 2.17 2.29 2.11 2.20
362 NASDAQ BCAB Tue, May 24, 2022 2.16 2.22 2.08 2.13
361 NASDAQ BCAB Mon, May 23, 2022 2.32 2.32 2.19 2.21
360 NASDAQ BCAB Fri, May 20, 2022 2.31 2.36 2.16 2.31
359 NASDAQ BCAB Thu, May 19, 2022 2.29 2.37 2.17 2.27
358 NASDAQ BCAB Wed, May 18, 2022 2.30 2.34 2.21 2.30
357 NASDAQ BCAB Tue, May 17, 2022 2.41 2.44 2.33 2.39
356 NASDAQ BCAB Mon, May 16, 2022 2.34 2.37 2.21 2.30
355 NASDAQ BCAB Fri, May 13, 2022 2.42 2.47 2.29 2.30
354 NASDAQ BCAB Thu, May 12, 2022 2.25 2.39 2.09 2.39
353 NASDAQ BCAB Wed, May 11, 2022 2.30 2.43 2.16 2.17
352 NASDAQ BCAB Tue, May 10, 2022 2.29 2.43 2.10 2.36
351 NASDAQ BCAB Mon, May 9, 2022 2.05 2.22 2.01 2.15
350 NASDAQ BCAB Fri, May 6, 2022 2.35 2.45 2.14 2.18
349 NASDAQ BCAB Thu, May 5, 2022 3.36 3.44 2.33 2.40
348 NASDAQ BCAB Wed, May 4, 2022 3.83 4.09 3.63 4.08
347 NASDAQ BCAB Tue, May 3, 2022 3.67 3.84 3.63 3.83
346 NASDAQ BCAB Mon, May 2, 2022 3.53 3.72 3.43 3.68
345 NASDAQ BCAB Fri, Apr 29, 2022 3.66 3.92 3.48 3.48
344 NASDAQ BCAB Thu, Apr 28, 2022 3.52 3.84 3.48 3.72
343 NASDAQ BCAB Wed, Apr 27, 2022 3.46 3.60 3.40 3.52
342 NASDAQ BCAB Tue, Apr 26, 2022 3.67 3.75 3.42 3.43
341 NASDAQ BCAB Mon, Apr 25, 2022 3.67 3.82 3.65 3.69
340 NASDAQ BCAB Fri, Apr 22, 2022 3.79 3.89 3.68 3.68
339 NASDAQ BCAB Thu, Apr 21, 2022 4.01 4.02 3.75 3.79
338 NASDAQ BCAB Wed, Apr 20, 2022 3.99 4.16 3.95 3.98
337 NASDAQ BCAB Tue, Apr 19, 2022 3.92 4.20 3.82 4.07
336 NASDAQ BCAB Mon, Apr 18, 2022 3.98 4.01 3.78 3.85
335 NASDAQ BCAB Thu, Apr 14, 2022 4.19 4.23 3.99 4.00
334 NASDAQ BCAB Wed, Apr 13, 2022 4.32 4.43 3.99 4.23
333 NASDAQ BCAB Tue, Apr 12, 2022 4.67 4.78 4.38 4.44
332 NASDAQ BCAB Mon, Apr 11, 2022 4.70 4.73 4.32 4.58
331 NASDAQ BCAB Fri, Apr 8, 2022 4.90 4.98 4.65 4.71
330 NASDAQ BCAB Thu, Apr 7, 2022 5.13 5.17 4.85 4.91
329 NASDAQ BCAB Wed, Apr 6, 2022 5.28 5.32 5.02 5.19
328 NASDAQ BCAB Tue, Apr 5, 2022 5.35 5.63 5.31 5.35
327 NASDAQ BCAB Mon, Apr 4, 2022 5.08 5.42 5.06 5.38
326 NASDAQ BCAB Fri, Apr 1, 2022 5.08 5.12 4.77 5.03
325 NASDAQ BCAB Thu, Mar 31, 2022 4.57 5.45 4.44 5.00
324 NASDAQ BCAB Wed, Mar 30, 2022 4.47 4.87 4.47 4.59
323 NASDAQ BCAB Tue, Mar 29, 2022 4.49 4.76 4.41 4.70
322 NASDAQ BCAB Mon, Mar 28, 2022 4.48 4.60 4.22 4.38
321 NASDAQ BCAB Fri, Mar 25, 2022 5.03 5.03 4.46 4.47
320 NASDAQ BCAB Thu, Mar 24, 2022 5.17 5.27 4.93 4.98
319 NASDAQ BCAB Wed, Mar 23, 2022 5.76 5.80 5.16 5.16
318 NASDAQ BCAB Tue, Mar 22, 2022 5.45 5.84 5.37 5.76
317 NASDAQ BCAB Mon, Mar 21, 2022 6.01 6.12 5.41 5.46
316 NASDAQ BCAB Fri, Mar 18, 2022 5.57 6.05 5.56 5.77
315 NASDAQ BCAB Thu, Mar 17, 2022 5.57 5.75 5.40 5.62
314 NASDAQ BCAB Wed, Mar 16, 2022 5.22 5.71 4.98 5.64
313 NASDAQ BCAB Tue, Mar 15, 2022 4.91 5.09 4.77 5.02
312 NASDAQ BCAB Mon, Mar 14, 2022 5.14 5.31 4.80 4.90
311 NASDAQ BCAB Fri, Mar 11, 2022 5.67 5.67 5.09 5.18
310 NASDAQ BCAB Thu, Mar 10, 2022 5.76 6.09 5.45 5.55
309 NASDAQ BCAB Wed, Mar 9, 2022 5.69 5.98 5.61 5.95
308 NASDAQ BCAB Tue, Mar 8, 2022 5.49 5.66 5.13 5.42
307 NASDAQ BCAB Mon, Mar 7, 2022 5.47 5.61 5.25 5.42
306 NASDAQ BCAB Fri, Mar 4, 2022 6.15 6.19 5.48 5.50
305 NASDAQ BCAB Thu, Mar 3, 2022 6.55 6.64 6.05 6.10
304 NASDAQ BCAB Wed, Mar 2, 2022 6.53 6.71 6.42 6.60
303 NASDAQ BCAB Tue, Mar 1, 2022 6.32 6.69 6.32 6.45
302 NASDAQ BCAB Mon, Feb 28, 2022 6.74 6.77 6.34 6.48
301 NASDAQ BCAB Fri, Feb 25, 2022 6.74 6.81 6.35 6.64
300 NASDAQ BCAB Thu, Feb 24, 2022 6.12 6.65 6.09 6.63
299 NASDAQ BCAB Wed, Feb 23, 2022 6.76 6.83 6.30 6.34
298 NASDAQ BCAB Tue, Feb 22, 2022 6.62 6.93 6.50 6.66
297 NASDAQ BCAB Fri, Feb 18, 2022 6.56 7.04 6.55 6.75
296 NASDAQ BCAB Thu, Feb 17, 2022 6.70 7.07 6.50 6.61
295 NASDAQ BCAB Wed, Feb 16, 2022 7.08 7.08 6.66 7.00
294 NASDAQ BCAB Tue, Feb 15, 2022 6.94 7.21 6.92 7.01
293 NASDAQ BCAB Mon, Feb 14, 2022 7.08 7.33 6.82 6.86
292 NASDAQ BCAB Fri, Feb 11, 2022 7.34 7.71 7.08 7.18
291 NASDAQ BCAB Thu, Feb 10, 2022 7.62 8.16 7.17 7.26
290 NASDAQ BCAB Wed, Feb 9, 2022 7.83 8.12 7.78 7.90
289 NASDAQ BCAB Tue, Feb 8, 2022 8.22 8.35 7.47 7.73
288 NASDAQ BCAB Mon, Feb 7, 2022 8.13 8.68 7.98 8.27
287 NASDAQ BCAB Fri, Feb 4, 2022 8.15 8.47 7.69 8.23
286 NASDAQ BCAB Thu, Feb 3, 2022 8.34 8.76 8.03 8.03
285 NASDAQ BCAB Wed, Feb 2, 2022 9.60 9.76 8.44 8.46
284 NASDAQ BCAB Tue, Feb 1, 2022 9.58 9.93 8.89 9.49
283 NASDAQ BCAB Mon, Jan 31, 2022 9.19 9.58 8.91 9.56
282 NASDAQ BCAB Fri, Jan 28, 2022 8.76 9.20 8.38 9.03
281 NASDAQ BCAB Thu, Jan 27, 2022 9.29 9.65 8.75 8.83
280 NASDAQ BCAB Wed, Jan 26, 2022 10.43 10.61 9.19 9.28
279 NASDAQ BCAB Tue, Jan 25, 2022 9.72 10.50 9.09 10.09
278 NASDAQ BCAB Mon, Jan 24, 2022 9.75 10.18 9.34 10.11
277 NASDAQ BCAB Fri, Jan 21, 2022 10.00 10.48 9.83 10.07
276 NASDAQ BCAB Thu, Jan 20, 2022 10.84 11.29 10.04 10.09
275 NASDAQ BCAB Wed, Jan 19, 2022 11.29 11.84 10.79 10.82
274 NASDAQ BCAB Tue, Jan 18, 2022 12.25 12.40 11.04 11.04
273 NASDAQ BCAB Fri, Jan 14, 2022 12.62 13.08 11.96 12.63
272 NASDAQ BCAB Thu, Jan 13, 2022 14.09 14.62 12.75 12.82
271 NASDAQ BCAB Wed, Jan 12, 2022 14.64 14.98 13.82 13.92
270 NASDAQ BCAB Tue, Jan 11, 2022 15.69 16.27 13.79 14.65
269 NASDAQ BCAB Mon, Jan 10, 2022 15.98 16.49 14.90 15.77
268 NASDAQ BCAB Fri, Jan 7, 2022 16.14 16.61 15.43 16.12
267 NASDAQ BCAB Thu, Jan 6, 2022 17.10 17.46 15.78 16.11
266 NASDAQ BCAB Wed, Jan 5, 2022 18.07 18.32 17.43 17.57
265 NASDAQ BCAB Tue, Jan 4, 2022 18.79 19.29 18.13 18.23
264 NASDAQ BCAB Mon, Jan 3, 2022 20.49 20.49 18.22 18.78
263 NASDAQ BCAB Fri, Dec 31, 2021 20.13 20.46 19.34 19.63
262 NASDAQ BCAB Thu, Dec 30, 2021 18.80 20.55 18.80 20.25
261 NASDAQ BCAB Wed, Dec 29, 2021 19.33 19.67 18.80 19.00
260 NASDAQ BCAB Tue, Dec 28, 2021 19.75 20.18 19.10 19.46
259 NASDAQ BCAB Mon, Dec 27, 2021 20.06 20.27 19.21 19.28
258 NASDAQ BCAB Thu, Dec 23, 2021 19.57 20.37 18.83 20.06
257 NASDAQ BCAB Wed, Dec 22, 2021 19.88 19.92 19.23 19.50
256 NASDAQ BCAB Tue, Dec 21, 2021 19.95 20.28 19.34 19.97
255 NASDAQ BCAB Mon, Dec 20, 2021 20.36 21.68 18.72 19.80
254 NASDAQ BCAB Fri, Dec 17, 2021 19.54 20.73 18.83 19.92
253 NASDAQ BCAB Thu, Dec 16, 2021 21.34 21.37 19.20 19.57
252 NASDAQ BCAB Wed, Dec 15, 2021 20.74 21.16 18.88 21.07
251 NASDAQ BCAB Tue, Dec 14, 2021 21.40 21.77 20.31 20.76
250 NASDAQ BCAB Mon, Dec 13, 2021 21.17 22.99 21.17 21.81
249 NASDAQ BCAB Fri, Dec 10, 2021 21.63 22.14 20.75 21.10
248 NASDAQ BCAB Thu, Dec 9, 2021 23.41 23.93 21.28 21.32
247 NASDAQ BCAB Wed, Dec 8, 2021 23.45 23.82 22.30 23.41
246 NASDAQ BCAB Tue, Dec 7, 2021 23.17 24.65 22.85 23.64
245 NASDAQ BCAB Mon, Dec 6, 2021 22.74 23.37 22.18 22.47
244 NASDAQ BCAB Fri, Dec 3, 2021 23.03 23.40 21.55 22.50
243 NASDAQ BCAB Thu, Dec 2, 2021 21.93 23.21 21.38 22.99
242 NASDAQ BCAB Wed, Dec 1, 2021 24.99 25.38 21.75 21.80
241 NASDAQ BCAB Tue, Nov 30, 2021 23.67 25.43 23.33 25.25
240 NASDAQ BCAB Mon, Nov 29, 2021 24.89 25.12 23.25 23.82
239 NASDAQ BCAB Fri, Nov 26, 2021 25.17 26.05 24.28 24.61
238 NASDAQ BCAB Wed, Nov 24, 2021 24.27 26.20 23.41 25.70
237 NASDAQ BCAB Tue, Nov 23, 2021 25.62 25.80 23.82 25.32
236 NASDAQ BCAB Mon, Nov 22, 2021 27.50 27.91 25.75 25.82
235 NASDAQ BCAB Fri, Nov 19, 2021 27.35 28.20 26.39 27.37
234 NASDAQ BCAB Thu, Nov 18, 2021 28.36 29.37 27.20 27.40
233 NASDAQ BCAB Wed, Nov 17, 2021 27.62 29.09 27.55 28.28
232 NASDAQ BCAB Tue, Nov 16, 2021 27.76 28.22 26.95 27.82
231 NASDAQ BCAB Mon, Nov 15, 2021 28.31 28.36 26.66 27.18
230 NASDAQ BCAB Fri, Nov 12, 2021 28.00 28.82 27.66 27.90
229 NASDAQ BCAB Thu, Nov 11, 2021 28.92 29.60 27.95 28.00
228 NASDAQ BCAB Wed, Nov 10, 2021 28.91 29.69 28.65 28.75
227 NASDAQ BCAB Tue, Nov 9, 2021 29.97 30.73 28.69 29.01
226 NASDAQ BCAB Mon, Nov 8, 2021 30.90 31.03 29.67 29.80
225 NASDAQ BCAB Fri, Nov 5, 2021 30.43 30.90 29.96 30.78
224 NASDAQ BCAB Thu, Nov 4, 2021 30.94 31.26 30.16 30.28
223 NASDAQ BCAB Wed, Nov 3, 2021 30.13 31.00 29.87 30.95
222 NASDAQ BCAB Tue, Nov 2, 2021 28.92 30.00 28.72 29.95
221 NASDAQ BCAB Mon, Nov 1, 2021 29.24 29.64 28.10 28.78
220 NASDAQ BCAB Fri, Oct 29, 2021 28.88 29.63 28.69 29.23
219 NASDAQ BCAB Thu, Oct 28, 2021 28.98 29.67 27.87 28.96
218 NASDAQ BCAB Wed, Oct 27, 2021 28.90 29.49 28.53 28.91
217 NASDAQ BCAB Tue, Oct 26, 2021 28.53 29.16 28.12 28.92
216 NASDAQ BCAB Mon, Oct 25, 2021 28.48 29.46 27.02 28.38
215 NASDAQ BCAB Fri, Oct 22, 2021 28.54 29.14 27.97 28.53
214 NASDAQ BCAB Thu, Oct 21, 2021 28.39 29.49 28.27 28.69
213 NASDAQ BCAB Wed, Oct 20, 2021 27.29 29.06 27.29 28.41
212 NASDAQ BCAB Tue, Oct 19, 2021 27.01 28.12 27.01 27.20
211 NASDAQ BCAB Mon, Oct 18, 2021 28.07 28.44 27.50 27.73
210 NASDAQ BCAB Fri, Oct 15, 2021 29.36 29.40 28.00 28.35
209 NASDAQ BCAB Thu, Oct 14, 2021 27.57 28.94 27.31 28.47
208 NASDAQ BCAB Wed, Oct 13, 2021 26.58 27.86 26.40 27.46
207 NASDAQ BCAB Tue, Oct 12, 2021 26.45 26.51 25.62 26.47
206 NASDAQ BCAB Mon, Oct 11, 2021 26.80 27.35 26.18 26.34
205 NASDAQ BCAB Fri, Oct 8, 2021 27.88 28.36 25.82 26.83
204 NASDAQ BCAB Thu, Oct 7, 2021 28.53 28.99 27.90 28.02
203 NASDAQ BCAB Wed, Oct 6, 2021 29.40 30.65 27.93 28.23
202 NASDAQ BCAB Tue, Oct 5, 2021 29.34 30.43 29.34 29.82
201 NASDAQ BCAB Mon, Oct 4, 2021 30.54 30.80 29.04 29.38
200 NASDAQ BCAB Fri, Oct 1, 2021 29.61 31.65 28.37 30.89
199 NASDAQ BCAB Thu, Sep 30, 2021 31.06 31.66 28.02 29.44
198 NASDAQ BCAB Wed, Sep 29, 2021 31.48 32.76 30.69 30.99
197 NASDAQ BCAB Tue, Sep 28, 2021 31.60 32.05 31.12 31.23
196 NASDAQ BCAB Mon, Sep 27, 2021 30.60 32.37 30.60 31.80
195 NASDAQ BCAB Fri, Sep 24, 2021 30.84 31.28 30.21 30.51
194 NASDAQ BCAB Thu, Sep 23, 2021 30.38 31.63 29.10 31.25
193 NASDAQ BCAB Wed, Sep 22, 2021 31.10 31.10 29.54 30.39
192 NASDAQ BCAB Tue, Sep 21, 2021 32.53 33.87 30.83 30.89
191 NASDAQ BCAB Mon, Sep 20, 2021 34.29 34.29 32.12 32.26
190 NASDAQ BCAB Fri, Sep 17, 2021 36.56 37.10 34.51 34.55
189 NASDAQ BCAB Thu, Sep 16, 2021 37.02 38.31 36.62 36.67
188 NASDAQ BCAB Wed, Sep 15, 2021 36.82 38.20 36.56 36.86
187 NASDAQ BCAB Tue, Sep 14, 2021 37.26 39.24 37.02 37.18
186 NASDAQ BCAB Mon, Sep 13, 2021 38.05 38.11 36.60 37.39
185 NASDAQ BCAB Fri, Sep 10, 2021 38.30 38.95 37.45 37.91
184 NASDAQ BCAB Thu, Sep 9, 2021 37.94 39.94 37.59 37.91
183 NASDAQ BCAB Wed, Sep 8, 2021 38.46 39.02 37.15 37.73
182 NASDAQ BCAB Tue, Sep 7, 2021 41.22 42.11 38.00 38.47
181 NASDAQ BCAB Fri, Sep 3, 2021 42.07 42.17 40.94 41.12
180 NASDAQ BCAB Thu, Sep 2, 2021 41.92 42.09 41.60 41.98
179 NASDAQ BCAB Wed, Sep 1, 2021 41.29 42.28 40.61 41.60
178 NASDAQ BCAB Tue, Aug 31, 2021 40.62 41.31 39.96 41.09
177 NASDAQ BCAB Mon, Aug 30, 2021 41.10 41.97 40.05 40.47
176 NASDAQ BCAB Fri, Aug 27, 2021 38.75 41.43 37.48 40.86
175 NASDAQ BCAB Thu, Aug 26, 2021 41.01 41.47 38.49 38.50
174 NASDAQ BCAB Wed, Aug 25, 2021 42.09 42.09 40.23 40.80
173 NASDAQ BCAB Tue, Aug 24, 2021 41.60 42.53 40.99 42.00
172 NASDAQ BCAB Mon, Aug 23, 2021 41.57 43.24 41.16 42.00
171 NASDAQ BCAB Fri, Aug 20, 2021 39.51 41.16 39.51 40.99
170 NASDAQ BCAB Thu, Aug 19, 2021 40.16 40.99 39.23 39.62
169 NASDAQ BCAB Wed, Aug 18, 2021 41.86 42.76 40.47 40.69
168 NASDAQ BCAB Tue, Aug 17, 2021 39.61 41.70 39.41 41.65
167 NASDAQ BCAB Mon, Aug 16, 2021 40.60 41.05 38.38 40.00
166 NASDAQ BCAB Fri, Aug 13, 2021 41.69 42.11 40.94 41.21
165 NASDAQ BCAB Thu, Aug 12, 2021 41.56 42.27 40.66 41.84
164 NASDAQ BCAB Wed, Aug 11, 2021 42.15 42.77 40.82 41.37
163 NASDAQ BCAB Tue, Aug 10, 2021 42.18 43.61 41.87 41.89
162 NASDAQ BCAB Mon, Aug 9, 2021 41.44 43.73 38.44 42.39
161 NASDAQ BCAB Fri, Aug 6, 2021 40.44 41.35 39.87 41.23
160 NASDAQ BCAB Thu, Aug 5, 2021 39.73 41.06 38.93 40.23
159 NASDAQ BCAB Wed, Aug 4, 2021 39.74 40.43 39.45 39.72
158 NASDAQ BCAB Tue, Aug 3, 2021 40.06 40.38 39.31 40.00
157 NASDAQ BCAB Mon, Aug 2, 2021 41.02 41.85 39.81 40.04
156 NASDAQ BCAB Fri, Jul 30, 2021 40.63 41.97 39.97 40.99
155 NASDAQ BCAB Thu, Jul 29, 2021 40.68 42.30 40.18 40.40
154 NASDAQ BCAB Wed, Jul 28, 2021 39.18 40.66 39.18 40.36
153 NASDAQ BCAB Tue, Jul 27, 2021 41.50 41.85 38.97 39.14
152 NASDAQ BCAB Mon, Jul 26, 2021 41.81 42.30 40.82 41.47
151 NASDAQ BCAB Fri, Jul 23, 2021 40.40 42.01 40.09 41.27
150 NASDAQ BCAB Thu, Jul 22, 2021 39.80 41.52 38.88 40.01
149 NASDAQ BCAB Wed, Jul 21, 2021 41.94 42.00 39.55 39.96
148 NASDAQ BCAB Tue, Jul 20, 2021 39.90 42.83 39.90 41.76
147 NASDAQ BCAB Mon, Jul 19, 2021 38.43 41.02 38.40 39.96
146 NASDAQ BCAB Fri, Jul 16, 2021 38.04 40.82 37.66 39.08
145 NASDAQ BCAB Thu, Jul 15, 2021 38.29 39.29 37.29 37.79
144 NASDAQ BCAB Wed, Jul 14, 2021 39.86 39.86 38.39 38.75
143 NASDAQ BCAB Tue, Jul 13, 2021 40.97 41.39 38.93 39.57
142 NASDAQ BCAB Mon, Jul 12, 2021 41.82 42.10 40.86 41.28
141 NASDAQ BCAB Fri, Jul 9, 2021 41.63 42.08 41.11 42.00
140 NASDAQ BCAB Thu, Jul 8, 2021 40.68 42.02 40.09 41.38
139 NASDAQ BCAB Wed, Jul 7, 2021 42.88 43.33 40.71 41.35
138 NASDAQ BCAB Tue, Jul 6, 2021 43.56 44.00 42.46 43.04
137 NASDAQ BCAB Fri, Jul 2, 2021 44.02 44.02 41.64 43.66
136 NASDAQ BCAB Thu, Jul 1, 2021 42.59 43.93 41.85 43.74
135 NASDAQ BCAB Wed, Jun 30, 2021 45.04 45.26 42.12 42.38
134 NASDAQ BCAB Tue, Jun 29, 2021 43.63 47.86 43.14 45.43
133 NASDAQ BCAB Mon, Jun 28, 2021 43.36 46.29 43.19 43.66
132 NASDAQ BCAB Fri, Jun 25, 2021 41.02 42.85 40.64 42.75
131 NASDAQ BCAB Thu, Jun 24, 2021 39.65 41.57 39.57 41.11
130 NASDAQ BCAB Wed, Jun 23, 2021 38.73 39.75 37.86 39.23
129 NASDAQ BCAB Tue, Jun 22, 2021 38.22 39.53 37.50 38.54
128 NASDAQ BCAB Mon, Jun 21, 2021 39.50 40.32 37.83 38.07
127 NASDAQ BCAB Fri, Jun 18, 2021 37.99 39.96 37.01 39.55
126 NASDAQ BCAB Thu, Jun 17, 2021 39.27 39.69 37.72 38.38
125 NASDAQ BCAB Wed, Jun 16, 2021 39.04 40.26 38.51 39.09
124 NASDAQ BCAB Tue, Jun 15, 2021 40.01 41.15 38.94 39.64
123 NASDAQ BCAB Mon, Jun 14, 2021 50.16 50.16 39.00 39.92
122 NASDAQ BCAB Fri, Jun 11, 2021 50.99 51.83 49.42 49.75
121 NASDAQ BCAB Thu, Jun 10, 2021 46.02 51.68 45.01 51.00
120 NASDAQ BCAB Wed, Jun 9, 2021 44.53 47.40 44.50 45.67
119 NASDAQ BCAB Tue, Jun 8, 2021 42.72 44.56 42.72 44.36
118 NASDAQ BCAB Mon, Jun 7, 2021 41.90 43.37 41.10 42.43
117 NASDAQ BCAB Fri, Jun 4, 2021 40.79 43.63 39.40 41.70
116 NASDAQ BCAB Thu, Jun 3, 2021 40.45 41.41 39.74 40.60
115 NASDAQ BCAB Wed, Jun 2, 2021 42.03 42.50 39.29 40.64
114 NASDAQ BCAB Tue, Jun 1, 2021 43.30 44.00 41.53 42.13
113 NASDAQ BCAB Fri, May 28, 2021 42.02 44.11 42.00 43.05
112 NASDAQ BCAB Thu, May 27, 2021 40.42 42.25 39.83 41.88
111 NASDAQ BCAB Wed, May 26, 2021 39.46 40.14 38.52 39.97
110 NASDAQ BCAB Tue, May 25, 2021 40.69 42.16 39.09 39.10
109 NASDAQ BCAB Mon, May 24, 2021 42.64 42.96 39.88 40.57
108 NASDAQ BCAB Fri, May 21, 2021 43.74 44.20 41.96 42.47
107 NASDAQ BCAB Thu, May 20, 2021 42.30 44.00 41.33 43.24
106 NASDAQ BCAB Wed, May 19, 2021 43.70 45.04 40.64 41.53
105 NASDAQ BCAB Tue, May 18, 2021 46.20 46.97 44.49 45.27
104 NASDAQ BCAB Mon, May 17, 2021 45.44 48.01 44.95 45.80
103 NASDAQ BCAB Fri, May 14, 2021 44.49 47.73 43.30 45.33
102 NASDAQ BCAB Thu, May 13, 2021 47.54 48.32 43.64 45.58
101 NASDAQ BCAB Wed, May 12, 2021 46.31 48.76 45.02 48.00
100 NASDAQ BCAB Tue, May 11, 2021 45.01 48.40 44.64 46.69
99 NASDAQ BCAB Mon, May 10, 2021 45.65 46.68 43.92 46.00
98 NASDAQ BCAB Fri, May 7, 2021 45.73 47.66 44.54 46.81
97 NASDAQ BCAB Thu, May 6, 2021 44.98 46.64 44.45 45.50
96 NASDAQ BCAB Wed, May 5, 2021 45.84 46.50 44.50 45.44
95 NASDAQ BCAB Tue, May 4, 2021 47.36 48.28 43.87 45.89
94 NASDAQ BCAB Mon, May 3, 2021 49.60 49.60 45.45 46.85
93 NASDAQ BCAB Fri, Apr 30, 2021 50.59 51.69 48.50 49.59
92 NASDAQ BCAB Thu, Apr 29, 2021 55.98 57.46 50.03 51.21
91 NASDAQ BCAB Wed, Apr 28, 2021 53.83 56.60 52.87 56.17
90 NASDAQ BCAB Tue, Apr 27, 2021 54.15 55.13 52.84 53.75
89 NASDAQ BCAB Mon, Apr 26, 2021 50.98 55.42 50.64 54.14
88 NASDAQ BCAB Fri, Apr 23, 2021 50.92 51.48 49.26 50.44
87 NASDAQ BCAB Thu, Apr 22, 2021 48.66 50.50 47.62 48.33
86 NASDAQ BCAB Wed, Apr 21, 2021 46.93 48.63 45.70 48.52
85 NASDAQ BCAB Tue, Apr 20, 2021 48.14 49.42 46.25 47.08
84 NASDAQ BCAB Mon, Apr 19, 2021 48.00 48.55 46.22 47.93
83 NASDAQ BCAB Fri, Apr 16, 2021 47.94 47.94 45.25 47.74
82 NASDAQ BCAB Thu, Apr 15, 2021 46.19 48.00 45.71 47.56
81 NASDAQ BCAB Wed, Apr 14, 2021 45.95 46.96 44.58 46.04
80 NASDAQ BCAB Tue, Apr 13, 2021 48.07 49.15 45.57 46.00
79 NASDAQ BCAB Mon, Apr 12, 2021 47.79 51.04 46.60 48.23
78 NASDAQ BCAB Fri, Apr 9, 2021 47.87 48.63 46.48 47.35
77 NASDAQ BCAB Thu, Apr 8, 2021 49.09 50.66 47.00 47.66
76 NASDAQ BCAB Wed, Apr 7, 2021 47.36 50.61 46.14 48.87
75 NASDAQ BCAB Tue, Apr 6, 2021 50.68 51.67 47.10 47.10
74 NASDAQ BCAB Mon, Apr 5, 2021 53.35 53.35 49.03 50.77
73 NASDAQ BCAB Thu, Apr 1, 2021 51.27 53.73 50.55 51.09
72 NASDAQ BCAB Wed, Mar 31, 2021 50.43 52.82 48.31 50.84
71 NASDAQ BCAB Tue, Mar 30, 2021 52.63 54.38 49.83 50.35
70 NASDAQ BCAB Mon, Mar 29, 2021 56.77 59.19 51.44 52.21
69 NASDAQ BCAB Fri, Mar 26, 2021 60.76 62.30 55.14 57.37
68 NASDAQ BCAB Thu, Mar 25, 2021 63.72 64.99 60.01 60.73
67 NASDAQ BCAB Wed, Mar 24, 2021 66.83 67.63 63.61 64.18
66 NASDAQ BCAB Tue, Mar 23, 2021 65.73 68.23 64.23 66.55
65 NASDAQ BCAB Mon, Mar 22, 2021 63.31 69.24 63.31 67.47
64 NASDAQ BCAB Fri, Mar 19, 2021 74.71 76.63 67.17 68.00
63 NASDAQ BCAB Thu, Mar 18, 2021 65.80 73.80 65.04 70.91
62 NASDAQ BCAB Wed, Mar 17, 2021 65.64 70.63 63.27 66.96
61 NASDAQ BCAB Tue, Mar 16, 2021 64.12 69.49 59.73 66.53
60 NASDAQ BCAB Mon, Mar 15, 2021 66.31 67.85 62.94 64.22
59 NASDAQ BCAB Fri, Mar 12, 2021 63.44 68.49 61.58 66.41
58 NASDAQ BCAB Thu, Mar 11, 2021 61.00 63.94 59.68 62.14
57 NASDAQ BCAB Wed, Mar 10, 2021 56.52 61.96 53.14 60.69
56 NASDAQ BCAB Tue, Mar 9, 2021 54.85 57.40 53.49 56.08
55 NASDAQ BCAB Mon, Mar 8, 2021 49.05 54.99 47.93 53.00
54 NASDAQ BCAB Fri, Mar 5, 2021 52.48 52.98 45.81 48.39
53 NASDAQ BCAB Thu, Mar 4, 2021 49.22 52.44 48.31 50.88
52 NASDAQ BCAB Wed, Mar 3, 2021 53.43 53.43 48.52 50.19
51 NASDAQ BCAB Tue, Mar 2, 2021 53.26 53.69 50.02 51.85
50 NASDAQ BCAB Mon, Mar 1, 2021 54.87 56.99 51.33 52.30
49 NASDAQ BCAB Fri, Feb 26, 2021 54.05 55.82 51.74 53.10
48 NASDAQ BCAB Thu, Feb 25, 2021 54.09 58.40 50.58 54.03
47 NASDAQ BCAB Wed, Feb 24, 2021 50.57 56.07 49.81 54.03
46 NASDAQ BCAB Tue, Feb 23, 2021 53.02 54.86 45.81 49.74
45 NASDAQ BCAB Mon, Feb 22, 2021 55.63 55.69 52.36 52.99
44 NASDAQ BCAB Fri, Feb 19, 2021 55.62 57.14 54.79 55.21
43 NASDAQ BCAB Thu, Feb 18, 2021 55.53 57.73 52.99 56.04
42 NASDAQ BCAB Wed, Feb 17, 2021 52.70 58.19 52.26 55.58
41 NASDAQ BCAB Tue, Feb 16, 2021 51.00 53.93 50.83 52.60
40 NASDAQ BCAB Fri, Feb 12, 2021 55.00 55.68 50.41 50.51
39 NASDAQ BCAB Thu, Feb 11, 2021 51.92 54.46 50.16 53.19
38 NASDAQ BCAB Wed, Feb 10, 2021 50.20 51.64 49.83 51.43
37 NASDAQ BCAB Tue, Feb 9, 2021 50.25 50.63 49.29 50.21
36 NASDAQ BCAB Mon, Feb 8, 2021 48.25 51.98 48.25 49.80
35 NASDAQ BCAB Fri, Feb 5, 2021 47.83 47.90 46.45 47.85
34 NASDAQ BCAB Thu, Feb 4, 2021 46.84 48.24 46.49 47.51
33 NASDAQ BCAB Wed, Feb 3, 2021 46.07 46.99 45.77 46.39
32 NASDAQ BCAB Tue, Feb 2, 2021 43.75 46.13 43.75 45.62
31 NASDAQ BCAB Mon, Feb 1, 2021 44.93 45.32 43.01 44.51
30 NASDAQ BCAB Fri, Jan 29, 2021 44.97 45.04 43.50 43.97
29 NASDAQ BCAB Thu, Jan 28, 2021 43.76 45.75 43.34 43.47
28 NASDAQ BCAB Wed, Jan 27, 2021 45.93 46.24 43.67 43.95
27 NASDAQ BCAB Tue, Jan 26, 2021 46.27 47.84 45.72 46.35
26 NASDAQ BCAB Mon, Jan 25, 2021 46.58 47.22 45.29 47.18
25 NASDAQ BCAB Fri, Jan 22, 2021 43.50 45.98 42.93 45.82
24 NASDAQ BCAB Thu, Jan 21, 2021 44.66 45.34 41.66 43.60
23 NASDAQ BCAB Wed, Jan 20, 2021 43.42 47.56 42.13 44.77
22 NASDAQ BCAB Tue, Jan 19, 2021 45.92 48.49 41.94 42.96
21 NASDAQ BCAB Fri, Jan 15, 2021 46.76 48.15 44.97 45.38
20 NASDAQ BCAB Thu, Jan 14, 2021 44.83 49.49 43.52 46.52
19 NASDAQ BCAB Wed, Jan 13, 2021 41.45 46.87 41.39 44.83
18 NASDAQ BCAB Tue, Jan 12, 2021 40.50 41.47 39.87 40.84
17 NASDAQ BCAB Mon, Jan 11, 2021 37.58 40.33 37.54 40.20
16 NASDAQ BCAB Fri, Jan 8, 2021 38.28 38.28 37.56 38.25
15 NASDAQ BCAB Thu, Jan 7, 2021 36.01 38.43 35.81 37.83
14 NASDAQ BCAB Wed, Jan 6, 2021 32.00 36.46 32.00 36.44
13 NASDAQ BCAB Tue, Jan 5, 2021 33.99 33.99 31.61 32.41
12 NASDAQ BCAB Mon, Jan 4, 2021 33.67 34.76 33.20 33.77
11 NASDAQ BCAB Thu, Dec 31, 2020 35.48 35.74 33.17 34.01
10 NASDAQ BCAB Wed, Dec 30, 2020 33.91 35.72 32.10 34.79
9 NASDAQ BCAB Tue, Dec 29, 2020 34.54 34.88 32.99 33.79
8 NASDAQ BCAB Mon, Dec 28, 2020 32.16 34.99 30.25 34.27
7 NASDAQ BCAB Thu, Dec 24, 2020 32.37 32.99 31.82 31.82
6 NASDAQ BCAB Wed, Dec 23, 2020 33.50 33.50 31.01 32.30
5 NASDAQ BCAB Tue, Dec 22, 2020 32.63 33.49 31.00 33.40
4 NASDAQ BCAB Mon, Dec 21, 2020 33.43 34.39 31.08 32.18
3 NASDAQ BCAB Fri, Dec 18, 2020 35.31 37.10 31.62 35.00
2 NASDAQ BCAB Thu, Dec 17, 2020 31.17 43.86 31.16 35.16
1 NASDAQ BCAB Wed, Dec 16, 2020 30.55 32.44 27.15 31.02
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024