BioAtla, Inc. (BCAB) stock
BCABOTCBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
$1.31−0.05 (-3.68%)
Close on Oct 19, 2026Market cap $2.18MP/E –Yield –
Price history
BioAtla share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$1.31
-3.68% on the day
52-week range
$1.07 – $71.50
-98.2% from the high
Change over 52 weeks
-96.8%
From $41.49 on Oct 17, 2025
Average volume
57,793
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $1.22 | $1.31 | $1.22 | $1.31 | -3.68% | 2,183 |
| Oct 16, 2026 | $1.36 | $1.36 | $1.22 | $1.36 | +4.62% | 1,412 |
| Oct 15, 2026 | $1.30 | $1.30 | $1.29 | $1.30 | 0.00% | 3,323 |
| Oct 14, 2026 | $1.29 | $1.30 | $1.25 | $1.30 | +1.56% | 3,911 |
| Oct 13, 2026 | $1.28 | $1.28 | $1.27 | $1.28 | +2.40% | 11,855 |
| Oct 12, 2026 | $1.39 | $1.39 | $1.25 | $1.25 | -16.67% | 9,317 |
| Oct 9, 2026 | $1.55 | $1.57 | $1.34 | $1.50 | -3.23% | 3,006 |
| Oct 8, 2026 | $1.65 | $1.65 | $1.50 | $1.55 | -2.52% | 5,929 |
| Oct 7, 2026 | $1.23 | $1.59 | $1.23 | $1.59 | +17.78% | 10,118 |
| Oct 6, 2026 | $1.31 | $1.46 | $1.22 | $1.35 | +2.27% | 11,086 |
| Oct 5, 2026 | $1.31 | $1.32 | $1.23 | $1.32 | +0.76% | 1,390 |
| Oct 2, 2026 | $1.23 | $1.65 | $1.23 | $1.31 | +3.97% | 3,477 |
| Oct 1, 2026 | $1.45 | $1.45 | $1.26 | $1.26 | -3.08% | 3,495 |
| Sep 30, 2026 | $1.45 | $1.45 | $1.26 | $1.30 | -4.41% | 16,735 |
| Sep 29, 2026 | $1.55 | $1.65 | $1.36 | $1.36 | -10.53% | 6,530 |
| Sep 28, 2026 | $1.48 | $1.88 | $1.38 | $1.52 | +2.70% | 11,050 |
| Sep 25, 2026 | $1.31 | $1.48 | $1.17 | $1.48 | -2.63% | 10,813 |
| Sep 24, 2026 | $1.41 | $1.58 | $1.41 | $1.52 | -4.40% | 3,026 |
| Sep 23, 2026 | $1.75 | $1.78 | $1.31 | $1.59 | -10.17% | 35,125 |
| Sep 22, 2026 | $1.74 | $1.77 | $1.44 | $1.77 | -7.81% | 12,652 |
| Sep 21, 2026 | $1.71 | $2.03 | $1.41 | $1.92 | +7.26% | 21,988 |
| Sep 18, 2026 | $1.75 | $1.79 | $1.65 | $1.79 | -5.79% | 2,868 |
| Sep 17, 2026 | $2.50 | $2.50 | $1.40 | $1.90 | -20.83% | 73,927 |
| Sep 16, 2026 | $1.43 | $2.50 | $1.42 | $2.40 | +75.18% | 107,407 |
| Sep 15, 2026 | $1.50 | $1.52 | $1.34 | $1.37 | -6.80% | 9,762 |
| Sep 14, 2026 | $1.54 | $1.54 | $1.31 | $1.47 | -2.00% | 18,693 |
| Sep 11, 2026 | $1.27 | $1.55 | $1.10 | $1.50 | +27.12% | 27,880 |
| Sep 10, 2026 | $1.25 | $1.28 | $1.18 | $1.18 | -4.07% | 881 |
| Sep 9, 2026 | $1.30 | $1.45 | $1.18 | $1.23 | -2.38% | 15,018 |
| Sep 8, 2026 | $1.35 | $1.45 | $1.16 | $1.26 | -4.55% | 39,968 |
| Sep 4, 2026 | $1.25 | $1.39 | $1.16 | $1.32 | +1.54% | 19,268 |
| Sep 3, 2026 | $1.17 | $1.30 | $1.15 | $1.30 | +7.88% | 14,814 |
| Sep 2, 2026 | $1.08 | $1.40 | $1.08 | $1.21 | +11.57% | 20,308 |
| Sep 1, 2026 | $1.51 | $1.70 | $1.07 | $1.08 | -36.09% | 117,656 |
| Aug 31, 2026 | $1.76 | $2.13 | $1.31 | $1.69 | -2.59% | 130,286 |
| Aug 28, 2026 | $1.58 | $2.10 | $1.51 | $1.74 | -44.75% | 1,034,080 |
| Aug 27, 2026 | $3.15 | $3.25 | $3.07 | $3.14 | +0.64% | 31,335 |
| Aug 26, 2026 | $3.35 | $3.37 | $3.06 | $3.12 | -4.29% | 21,465 |
| Aug 25, 2026 | $3.28 | $3.47 | $3.09 | $3.26 | -0.61% | 55,312 |
| Aug 24, 2026 | $3.27 | $4.00 | $3.10 | $3.28 | +3.14% | 393,763 |
| Aug 21, 2026 | $3.26 | $3.41 | $3.03 | $3.18 | 0.00% | 88,744 |
| Aug 20, 2026 | $3.24 | $3.35 | $3.14 | $3.18 | -2.75% | 19,036 |
| Aug 19, 2026 | $3.28 | $3.33 | $3.04 | $3.27 | +2.83% | 47,223 |
| Aug 18, 2026 | $3.01 | $3.25 | $2.98 | $3.18 | +3.92% | 30,262 |
| Aug 17, 2026 | $3.12 | $3.14 | $2.81 | $3.06 | -0.97% | 207,130 |
| Aug 14, 2026 | $3.43 | $3.50 | $3.00 | $3.09 | -10.43% | 144,034 |
| Aug 13, 2026 | $3.41 | $3.46 | $3.20 | $3.45 | +2.07% | 156,540 |
| Aug 12, 2026 | $3.55 | $3.60 | $3.28 | $3.38 | -3.43% | 64,065 |
| Aug 11, 2026 | $3.56 | $3.56 | $3.37 | $3.50 | +0.86% | 45,225 |
| Aug 10, 2026 | $3.54 | $3.63 | $3.37 | $3.47 | +0.29% | 69,044 |
| Aug 7, 2026 | $3.33 | $3.71 | $3.27 | $3.46 | +3.90% | 37,090 |
| Aug 6, 2026 | $3.35 | $3.54 | $3.27 | $3.33 | +0.15% | 39,627 |
| Aug 5, 2026 | $3.64 | $3.70 | $3.27 | $3.33 | -0.75% | 44,462 |
| Aug 4, 2026 | $3.39 | $3.49 | $3.27 | $3.35 | +2.76% | 58,437 |
| Aug 3, 2026 | $3.38 | $3.45 | $3.15 | $3.26 | -0.91% | 46,675 |
| Jul 31, 2026 | $3.37 | $3.48 | $3.24 | $3.29 | -2.66% | 13,651 |
| Jul 30, 2026 | $3.24 | $3.41 | $3.21 | $3.38 | +4.97% | 23,853 |
| Jul 29, 2026 | $3.39 | $3.39 | $3.22 | $3.22 | -8.78% | 17,603 |
| Jul 28, 2026 | $3.35 | $3.53 | $3.27 | $3.53 | +3.82% | 20,821 |
| Jul 27, 2026 | $3.34 | $3.46 | $3.33 | $3.40 | +0.89% | 16,675 |
| Jul 24, 2026 | $3.39 | $3.48 | $3.20 | $3.37 | -2.60% | 41,613 |
| Jul 23, 2026 | $3.31 | $3.62 | $3.30 | $3.46 | +2.06% | 34,342 |
| Jul 22, 2026 | $3.69 | $3.69 | $3.30 | $3.39 | -8.13% | 42,598 |
| Jul 21, 2026 | $3.70 | $3.86 | $3.63 | $3.69 | -0.27% | 36,445 |
| Jul 20, 2026 | $3.97 | $4.01 | $3.66 | $3.70 | -6.33% | 18,930 |
| Jul 17, 2026 | $4.01 | $4.01 | $3.89 | $3.95 | -1.00% | 6,627 |
| Jul 16, 2026 | $4.25 | $4.25 | $3.80 | $3.99 | -6.34% | 24,996 |
| Jul 15, 2026 | $3.96 | $4.27 | $3.80 | $4.26 | +4.93% | 39,146 |
| Jul 14, 2026 | $3.94 | $4.13 | $3.79 | $4.06 | +3.84% | 62,500 |
| Jul 13, 2026 | $3.96 | $4.20 | $3.80 | $3.91 | +2.36% | 64,786 |
| Jul 10, 2026 | $3.68 | $3.89 | $3.60 | $3.82 | +2.69% | 15,456 |
| Jul 9, 2026 | $3.70 | $3.76 | $3.50 | $3.72 | +3.62% | 25,039 |
| Jul 8, 2026 | $4.10 | $4.18 | $3.53 | $3.59 | -12.01% | 76,615 |
| Jul 7, 2026 | $4.38 | $4.48 | $4.01 | $4.08 | -10.92% | 133,271 |
| Jul 6, 2026 | $4.50 | $4.73 | $4.24 | $4.58 | +9.31% | 136,027 |
| Jul 2, 2026 | $4.01 | $4.30 | $4.00 | $4.19 | +2.57% | 38,172 |
| Jul 1, 2026 | $4.09 | $4.28 | $3.86 | $4.09 | -1.33% | 59,021 |
| Jun 30, 2026 | $3.79 | $4.19 | $3.77 | $4.14 | +8.09% | 96,151 |
| Jun 29, 2026 | $3.63 | $3.91 | $3.63 | $3.83 | +4.08% | 20,937 |
| Jun 26, 2026 | $3.48 | $3.80 | $3.48 | $3.68 | +3.66% | 41,216 |
| Jun 25, 2026 | $3.87 | $3.91 | $3.50 | $3.55 | -6.33% | 80,071 |
| Jun 24, 2026 | $3.58 | $3.89 | $3.58 | $3.79 | +6.16% | 44,476 |
| Jun 23, 2026 | $3.59 | $3.80 | $3.50 | $3.57 | -1.38% | 41,811 |
| Jun 22, 2026 | $3.61 | $4.22 | $3.45 | $3.62 | -0.96% | 197,055 |
| Jun 18, 2026 | $3.49 | $3.70 | $3.46 | $3.66 | +2.96% | 26,773 |
| Jun 17, 2026 | $3.55 | $3.61 | $3.34 | $3.55 | +2.90% | 60,530 |
| Jun 16, 2026 | $3.59 | $3.66 | $3.42 | $3.45 | -4.70% | 33,385 |
| Jun 15, 2026 | $3.99 | $3.99 | $3.38 | $3.62 | -6.22% | 97,710 |
| Jun 12, 2026 | $3.48 | $3.94 | $3.45 | $3.86 | +8.43% | 77,947 |
| Jun 11, 2026 | $3.54 | $3.57 | $3.39 | $3.56 | -2.47% | 14,433 |
| Jun 10, 2026 | $3.40 | $3.91 | $3.40 | $3.65 | +6.10% | 38,976 |
| Jun 9, 2026 | $3.36 | $3.47 | $3.14 | $3.44 | +3.93% | 54,018 |
| Jun 8, 2026 | $3.30 | $3.36 | $3.12 | $3.31 | -0.60% | 54,813 |
| Jun 5, 2026 | $3.51 | $3.59 | $3.30 | $3.33 | -4.58% | 113,456 |
| Jun 4, 2026 | $3.42 | $3.59 | $3.39 | $3.49 | +2.65% | 252,224 |
| Jun 3, 2026 | $3.58 | $3.58 | $3.28 | $3.40 | -3.68% | 24,149 |
| Jun 2, 2026 | $3.53 | $3.75 | $3.53 | $3.53 | 0.00% | 22,420 |
| Jun 1, 2026 | $3.86 | $3.95 | $3.53 | $3.53 | -10.18% | 34,328 |
| May 29, 2026 | $3.99 | $4.02 | $3.80 | $3.93 | -2.96% | 33,700 |
| May 28, 2026 | $3.73 | $4.05 | $3.42 | $4.05 | +8.58% | 109,527 |
| May 27, 2026 | $3.93 | $4.09 | $3.73 | $3.73 | -4.60% | 19,702 |
| May 26, 2026 | $3.76 | $4.15 | $3.61 | $3.91 | +5.96% | 28,515 |
| May 22, 2026 | $3.68 | $3.82 | $3.50 | $3.69 | +2.07% | 16,920 |
| May 21, 2026 | $3.45 | $3.70 | $3.42 | $3.62 | -0.14% | 26,417 |
| May 20, 2026 | $3.74 | $3.82 | $3.37 | $3.62 | -6.46% | 29,126 |
| May 19, 2026 | $4.07 | $4.08 | $3.26 | $3.87 | -1.28% | 82,810 |
| May 18, 2026 | $4.30 | $4.60 | $3.83 | $3.92 | -8.20% | 37,463 |
| May 15, 2026 | $4.27 | $4.77 | $4.22 | $4.27 | -2.29% | 27,454 |
| May 14, 2026 | $4.40 | $4.59 | $4.36 | $4.37 | -0.68% | 9,959 |
| May 13, 2026 | $4.51 | $4.72 | $4.40 | $4.40 | -3.08% | 11,602 |
| May 12, 2026 | $4.47 | $4.75 | $4.47 | $4.54 | +0.44% | 10,444 |
| May 11, 2026 | $4.86 | $4.86 | $4.48 | $4.52 | -6.61% | 47,920 |
| May 8, 2026 | $4.36 | $5.18 | $4.36 | $4.84 | +11.26% | 58,327 |
| May 7, 2026 | $4.49 | $4.58 | $4.20 | $4.35 | -3.33% | 10,337 |
| May 6, 2026 | $4.52 | $4.76 | $4.46 | $4.50 | +2.74% | 20,728 |
| May 5, 2026 | $4.82 | $4.82 | $4.30 | $4.38 | -6.81% | 51,425 |
| May 4, 2026 | $4.14 | $4.81 | $4.14 | $4.70 | +10.07% | 53,001 |
| May 1, 2026 | $4.16 | $4.35 | $4.14 | $4.27 | +1.43% | 27,737 |
| Apr 30, 2026 | $4.13 | $4.30 | $3.92 | $4.21 | +4.21% | 12,780 |
| Apr 29, 2026 | $4.40 | $4.41 | $3.97 | $4.04 | -6.05% | 19,616 |
| Apr 28, 2026 | $4.52 | $4.75 | $4.30 | $4.30 | -4.66% | 33,248 |
| Apr 27, 2026 | $4.85 | $5.21 | $4.51 | $4.51 | -7.39% | 33,308 |
| Apr 24, 2026 | $5.18 | $5.18 | $4.74 | $4.87 | -5.62% | 17,485 |
| Apr 23, 2026 | $5.83 | $5.83 | $4.98 | $5.16 | -11.64% | 39,857 |
| Apr 22, 2026 | $5.68 | $5.99 | $5.52 | $5.84 | +3.55% | 12,720 |
| Apr 21, 2026 | $5.85 | $6.14 | $5.23 | $5.64 | -0.88% | 66,634 |
| Apr 20, 2026 | $4.59 | $5.69 | $4.58 | $5.69 | +23.97% | 143,902 |
| Apr 17, 2026 | $4.82 | $4.91 | $4.56 | $4.59 | -6.52% | 27,976 |
| Apr 16, 2026 | $4.56 | $5.00 | $4.31 | $4.91 | +8.99% | 40,376 |
| Apr 15, 2026 | $4.25 | $4.53 | $4.25 | $4.51 | +5.50% | 22,260 |
| Apr 14, 2026 | $4.43 | $4.45 | $4.20 | $4.27 | -0.93% | 21,244 |
| Apr 13, 2026 | $4.50 | $5.22 | $4.31 | $4.31 | -3.36% | 49,356 |
| Apr 10, 2026 | $4.44 | $4.59 | $4.33 | $4.46 | -1.33% | 18,740 |
| Apr 9, 2026 | $4.39 | $4.68 | $4.35 | $4.52 | +1.80% | 37,299 |
| Apr 8, 2026 | $4.80 | $4.90 | $4.20 | $4.44 | -4.72% | 71,150 |
| Apr 7, 2026 | $5.37 | $5.37 | $3.92 | $4.66 | -17.52% | 257,455 |
| Apr 6, 2026 | $6.52 | $6.52 | $5.42 | $5.65 | -13.34% | 133,212 |
| Apr 2, 2026 | $6.85 | $6.94 | $6.38 | $6.52 | -3.41% | 21,344 |
| Apr 1, 2026 | $6.20 | $6.90 | $6.00 | $6.75 | -16.15% | 59,980 |
| Mar 31, 2026 | $8.00 | $8.20 | $7.25 | $8.05 | +4.55% | 28,249 |
| Mar 30, 2026 | $8.05 | $8.08 | $7.65 | $7.70 | +0.52% | 12,177 |
| Mar 27, 2026 | $7.80 | $8.45 | $7.53 | $7.66 | -9.88% | 16,427 |
| Mar 26, 2026 | $7.72 | $8.50 | $7.50 | $8.50 | +7.53% | 14,957 |
| Mar 25, 2026 | $7.44 | $8.32 | $7.44 | $7.91 | +6.75% | 18,093 |
| Mar 24, 2026 | $8.50 | $8.50 | $7.40 | $7.41 | -12.88% | 48,518 |
| Mar 23, 2026 | $8.12 | $8.90 | $8.09 | $8.50 | +0.83% | 16,278 |
| Mar 20, 2026 | $7.85 | $8.43 | $7.85 | $8.43 | +7.87% | 18,958 |
| Mar 19, 2026 | $8.00 | $8.42 | $7.63 | $7.82 | -2.31% | 18,818 |
| Mar 18, 2026 | $8.50 | $8.75 | $8.00 | $8.00 | -9.09% | 30,822 |
| Mar 17, 2026 | $9.10 | $10.25 | $8.75 | $8.80 | -3.46% | 49,446 |
| Mar 16, 2026 | $8.86 | $9.50 | $8.40 | $9.12 | +10.42% | 38,855 |
| Mar 13, 2026 | $8.55 | $8.86 | $8.06 | $8.26 | -1.90% | 17,248 |
| Mar 12, 2026 | $8.63 | $8.63 | $8.05 | $8.42 | -0.65% | 11,413 |
| Mar 11, 2026 | $8.95 | $9.00 | $8.13 | $8.47 | -1.57% | 20,132 |
| Mar 10, 2026 | $9.50 | $9.50 | $8.50 | $8.61 | -8.99% | 25,031 |
| Mar 9, 2026 | $8.55 | $9.68 | $8.39 | $9.46 | +12.69% | 26,107 |
| Mar 6, 2026 | $7.66 | $8.50 | $7.66 | $8.39 | -0.06% | 24,546 |
| Mar 5, 2026 | $8.50 | $8.53 | $8.13 | $8.40 | -2.55% | 18,394 |
| Mar 4, 2026 | $8.99 | $9.22 | $8.05 | $8.62 | -6.86% | 49,411 |
| Mar 3, 2026 | $9.70 | $9.70 | $8.16 | $9.25 | -9.31% | 35,118 |
| Mar 2, 2026 | $9.68 | $10.61 | $8.50 | $10.20 | -17.54% | 78,474 |
| Feb 27, 2026 | $12.51 | $13.25 | $11.25 | $12.37 | +4.21% | 61,706 |
| Feb 26, 2026 | $9.65 | $12.00 | $9.45 | $11.87 | +24.16% | 40,309 |
| Feb 25, 2026 | $10.00 | $10.08 | $9.12 | $9.56 | -0.42% | 20,543 |
| Feb 24, 2026 | $9.97 | $9.97 | $9.24 | $9.60 | +1.21% | 22,639 |
| Feb 23, 2026 | $8.53 | $9.50 | $8.27 | $9.49 | +11.33% | 20,632 |
| Feb 20, 2026 | $8.18 | $8.77 | $7.81 | $8.52 | +3.71% | 28,394 |
| Feb 19, 2026 | $7.08 | $9.09 | $6.58 | $8.22 | +16.44% | 72,145 |
| Feb 18, 2026 | $7.40 | $7.56 | $6.50 | $7.06 | -0.07% | 52,186 |
| Feb 17, 2026 | $8.00 | $8.05 | $6.91 | $7.06 | -5.87% | 39,944 |
| Feb 13, 2026 | $8.75 | $8.80 | $7.50 | $7.50 | -8.93% | 38,013 |
| Feb 12, 2026 | $9.16 | $9.50 | $7.43 | $8.24 | -10.97% | 75,699 |
| Feb 11, 2026 | $10.00 | $10.50 | $8.80 | $9.25 | -7.82% | 29,402 |
| Feb 10, 2026 | $9.25 | $10.65 | $9.04 | $10.04 | +5.63% | 29,906 |
| Feb 9, 2026 | $9.50 | $10.39 | $9.25 | $9.50 | -9.78% | 94,319 |
| Feb 6, 2026 | $9.67 | $11.19 | $9.63 | $10.53 | +10.78% | 60,061 |
| Feb 5, 2026 | $10.73 | $10.95 | $9.25 | $9.51 | -9.43% | 44,386 |
| Feb 4, 2026 | $10.79 | $10.79 | $9.26 | $10.50 | +11.06% | 35,978 |
| Feb 3, 2026 | $8.37 | $11.03 | $8.30 | $9.45 | +9.06% | 119,331 |
| Feb 2, 2026 | $12.50 | $12.51 | $7.00 | $8.67 | -35.58% | 280,005 |
| Jan 30, 2026 | $15.00 | $15.40 | $12.65 | $13.45 | -6.60% | 46,610 |
| Jan 29, 2026 | $15.95 | $16.00 | $13.00 | $14.40 | -7.25% | 59,975 |
| Jan 28, 2026 | $16.50 | $16.75 | $15.25 | $15.53 | -4.52% | 15,257 |
| Jan 27, 2026 | $16.65 | $17.28 | $15.25 | $16.26 | -7.98% | 27,318 |
| Jan 26, 2026 | $18.53 | $18.53 | $16.25 | $17.67 | +0.06% | 47,101 |
| Jan 23, 2026 | $17.09 | $19.25 | $16.34 | $17.66 | +10.31% | 162,122 |
| Jan 22, 2026 | $15.79 | $16.55 | $15.12 | $16.01 | +6.73% | 24,486 |
| Jan 21, 2026 | $16.00 | $16.51 | $14.50 | $15.00 | -6.43% | 41,766 |
| Jan 20, 2026 | $16.50 | $17.11 | $16.00 | $16.03 | -0.50% | 31,779 |
| Jan 16, 2026 | $16.00 | $18.27 | $16.00 | $16.11 | +0.81% | 57,115 |
| Jan 15, 2026 | $17.24 | $17.85 | $15.78 | $15.98 | -5.72% | 42,937 |
| Jan 14, 2026 | $15.20 | $18.40 | $15.00 | $16.95 | +9.99% | 63,497 |
| Jan 13, 2026 | $16.43 | $20.50 | $14.63 | $15.41 | -2.07% | 89,670 |
| Jan 12, 2026 | $18.00 | $19.36 | $15.52 | $15.74 | -12.63% | 65,244 |
| Jan 9, 2026 | $19.84 | $20.50 | $18.00 | $18.01 | -10.08% | 35,478 |
| Jan 8, 2026 | $18.44 | $20.89 | $18.00 | $20.03 | -5.54% | 27,235 |
| Jan 7, 2026 | $21.50 | $23.00 | $20.93 | $21.21 | -1.49% | 24,341 |
| Jan 6, 2026 | $22.03 | $23.65 | $20.24 | $21.53 | +1.25% | 35,930 |
| Jan 5, 2026 | $28.00 | $28.42 | $20.60 | $21.26 | -20.40% | 87,370 |
| Jan 2, 2026 | $31.00 | $31.00 | $26.65 | $26.71 | -5.90% | 40,451 |
| Dec 31, 2025 | $40.62 | $40.96 | $27.44 | $28.39 | -20.82% | 160,759 |
| Dec 30, 2025 | $39.00 | $40.00 | $33.00 | $35.85 | -8.52% | 54,937 |
| Dec 29, 2025 | $40.20 | $41.75 | $38.68 | $39.19 | -6.11% | 34,626 |
| Dec 26, 2025 | $36.00 | $42.00 | $35.02 | $41.74 | +15.30% | 20,689 |
| Dec 24, 2025 | $33.50 | $38.00 | $33.50 | $36.20 | +8.04% | 20,297 |
| Dec 23, 2025 | $40.61 | $40.61 | $31.50 | $33.51 | -16.03% | 45,362 |
| Dec 22, 2025 | $37.20 | $41.50 | $37.20 | $39.90 | +5.92% | 36,082 |
| Dec 19, 2025 | $39.05 | $40.50 | $37.50 | $37.67 | -4.89% | 19,182 |
| Dec 18, 2025 | $39.00 | $41.62 | $37.02 | $39.61 | +1.23% | 16,481 |
| Dec 17, 2025 | $38.00 | $41.50 | $37.07 | $39.13 | +2.95% | 27,126 |
| Dec 16, 2025 | $37.50 | $40.00 | $36.86 | $38.01 | -1.58% | 20,535 |
| Dec 15, 2025 | $41.25 | $43.97 | $37.02 | $38.62 | -6.32% | 25,125 |
| Dec 12, 2025 | $39.42 | $42.84 | $39.01 | $41.22 | +5.26% | 19,587 |
| Dec 11, 2025 | $39.50 | $40.00 | $37.51 | $39.16 | +1.23% | 12,172 |
| Dec 10, 2025 | $38.88 | $40.20 | $37.51 | $38.69 | -3.92% | 21,440 |
| Dec 9, 2025 | $40.80 | $42.00 | $39.50 | $40.27 | -0.58% | 13,149 |
| Dec 8, 2025 | $42.57 | $42.57 | $39.38 | $40.50 | -1.68% | 16,699 |
| Dec 5, 2025 | $43.12 | $44.17 | $40.60 | $41.19 | -2.85% | 11,768 |
| Dec 4, 2025 | $42.46 | $44.92 | $40.85 | $42.40 | +2.64% | 17,505 |
| Dec 3, 2025 | $39.16 | $42.77 | $37.84 | $41.31 | +6.00% | 16,083 |
| Dec 2, 2025 | $39.50 | $40.16 | $38.00 | $38.97 | -1.57% | 23,966 |
| Dec 1, 2025 | $49.50 | $50.00 | $39.05 | $39.59 | -12.41% | 42,341 |
| Nov 28, 2025 | $42.56 | $49.29 | $42.00 | $45.20 | +6.27% | 20,643 |
| Nov 26, 2025 | $42.00 | $44.47 | $41.00 | $42.54 | +3.07% | 11,752 |
| Nov 25, 2025 | $41.60 | $42.86 | $36.13 | $41.27 | -3.70% | 33,386 |
| Nov 24, 2025 | $45.00 | $52.00 | $35.01 | $42.86 | -1.39% | 79,718 |
| Nov 21, 2025 | $57.50 | $59.50 | $42.00 | $43.46 | -25.07% | 83,366 |
| Nov 20, 2025 | $58.50 | $65.50 | $55.00 | $58.00 | 0.00% | 34,714 |
| Nov 19, 2025 | $66.50 | $71.50 | $54.50 | $58.00 | -4.92% | 96,817 |
| Nov 18, 2025 | $51.50 | $64.00 | $50.69 | $61.00 | +19.61% | 95,658 |
| Nov 17, 2025 | $44.45 | $51.50 | $41.00 | $51.00 | +29.11% | 92,452 |
| Nov 14, 2025 | $35.25 | $46.88 | $31.80 | $39.50 | +19.75% | 113,176 |
| Nov 13, 2025 | $33.50 | $34.88 | $31.00 | $32.99 | -4.09% | 22,276 |
| Nov 12, 2025 | $33.89 | $36.50 | $33.00 | $34.39 | +0.84% | 15,208 |
| Nov 11, 2025 | $32.50 | $35.49 | $31.55 | $34.11 | +6.80% | 10,220 |
| Nov 10, 2025 | $34.50 | $36.05 | $30.74 | $31.94 | -6.98% | 17,193 |
| Nov 7, 2025 | $32.00 | $34.44 | $31.50 | $34.33 | +7.23% | 15,706 |
| Nov 6, 2025 | $32.56 | $32.56 | $30.00 | $32.02 | -0.74% | 16,982 |
| Nov 5, 2025 | $34.45 | $34.49 | $31.01 | $32.26 | -4.22% | 8,110 |
| Nov 4, 2025 | $32.50 | $33.90 | $30.66 | $33.68 | +1.37% | 10,435 |
| Nov 3, 2025 | $33.55 | $36.00 | $32.51 | $33.22 | -5.00% | 11,987 |
| Oct 31, 2025 | $35.34 | $36.01 | $33.70 | $34.97 | +0.66% | 5,501 |
| Oct 30, 2025 | $34.65 | $36.79 | $33.51 | $34.74 | -0.46% | 9,124 |
| Oct 29, 2025 | $36.98 | $37.90 | $33.76 | $34.90 | -5.12% | 15,293 |
| Oct 28, 2025 | $35.34 | $36.85 | $33.06 | $36.79 | +4.10% | 21,919 |
| Oct 27, 2025 | $40.00 | $40.00 | $35.00 | $35.34 | -7.01% | 15,894 |
| Oct 24, 2025 | $36.00 | $40.00 | $35.90 | $38.00 | +5.86% | 34,126 |
| Oct 23, 2025 | $34.50 | $37.08 | $33.76 | $35.90 | +9.39% | 16,994 |
| Oct 22, 2025 | $35.00 | $35.76 | $31.52 | $32.82 | -4.88% | 17,976 |
| Oct 21, 2025 | $32.00 | $35.06 | $30.78 | $34.50 | +12.38% | 31,821 |
| Oct 20, 2025 | $34.54 | $39.00 | $29.06 | $30.70 | -26.00% | 71,595 |
| Oct 17, 2025 | $36.65 | $42.74 | $35.00 | $41.49 | +12.69% | 23,750 |
| Oct 16, 2025 | $39.99 | $43.05 | $32.99 | $36.82 | -11.29% | 28,793 |
| Oct 15, 2025 | $40.03 | $43.19 | $40.00 | $41.50 | +3.63% | 17,184 |
| Oct 14, 2025 | $45.00 | $45.50 | $34.76 | $40.05 | -12.00% | 75,488 |
| Oct 13, 2025 | $45.00 | $50.00 | $45.00 | $45.51 | +4.91% | 15,018 |
| Oct 10, 2025 | $52.50 | $53.00 | $41.51 | $43.38 | -14.95% | 33,977 |
| Oct 9, 2025 | $48.06 | $52.25 | $45.75 | $51.00 | +11.66% | 44,802 |
| Oct 8, 2025 | $39.50 | $45.99 | $38.83 | $45.68 | +14.91% | 34,307 |
| Oct 7, 2025 | $43.56 | $44.00 | $37.50 | $39.75 | – | 28,041 |
Seasonality
BCAB return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -28.6% | -5.1% | -6.4% | -8.2% | -17.7% | 0.8% | 3.0% | 19.4% | -7.5% | -2.2% | 16.7% | -22.1% |
| Months up | 1 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 0 of 6 | 2 of 6 | 2 of 6 | 3 of 6 | 1 of 6 | 3 of 6 | 3 of 5 | 1 of 5 |
| 2026 | -52.6% | -8.0% | -34.9% | -47.7% | -6.7% | 5.3% | -20.5% | -48.6% | -23.1% | 0.8% | ||
| 2025 | -20.5% | -30.7% | 6.4% | 40.2% | -15.9% | -3.2% | -9.3% | 26.8% | 51.0% | 1.7% | 29.3% | -37.2% |
| 2024 | -22.2% | 41.0% | 27.4% | -34.4% | -33.0% | -9.3% | 32.1% | -2.2% | -0.6% | 9.1% | -12.5% | -64.8% |
| 2023 | -54.1% | -21.4% | -10.1% | 25.7% | -6.5% | -4.8% | -0.3% | -16.1% | -32.3% | -13.5% | 20.4% | 39.0% |
| 2022 | -51.3% | -32.2% | -22.8% | -30.4% | -30.7% | 18.3% | 19.3% | 156.2% | -11.6% | -10.5% | 59.8% | -25.1% |
| 2021 | 29.3% | 20.8% | -4.3% | -2.5% | -13.2% | -1.6% | -3.3% | 0.2% | -28.4% | -0.7% | -13.6% | -22.3% |
See a number that looks wrong?