Bicara Therapeutics Inc. ... (BCAX)
NASDAQ: BCAX
· Real-Time Price · USD
11.88
0.25 (2.15%)
At close: Aug 22, 2025, 1:20 PM
BCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 10.86 | 11.72 | 10.64 | 11.63 | 11.63 | 6.11% | 351,611 |
| Aug 20, 2025 | 11.44 | 11.47 | 10.79 | 10.96 | 10.96 | -4.78% | 541,227 |
| Aug 19, 2025 | 11.78 | 11.85 | 11.32 | 11.51 | 11.51 | 0.35% | 227,636 |
| Aug 18, 2025 | 11.67 | 11.96 | 11.46 | 11.47 | 11.47 | -1.46% | 172,846 |
| Aug 15, 2025 | 11.54 | 11.69 | 11.20 | 11.64 | 11.64 | 2.02% | 184,203 |
| Aug 14, 2025 | 11.11 | 11.55 | 10.85 | 11.41 | 11.41 | 0.71% | 378,129 |
| Aug 13, 2025 | 10.63 | 11.45 | 10.58 | 11.33 | 11.33 | 8.21% | 275,938 |
| Aug 12, 2025 | 9.73 | 10.77 | 9.67 | 10.47 | 10.47 | 4.80% | 471,292 |
| Aug 11, 2025 | 10.20 | 10.20 | 9.57 | 9.99 | 9.99 | -2.06% | 300,019 |
| Aug 8, 2025 | 10.26 | 10.31 | 9.91 | 10.20 | 10.20 | 0.00% | 194,114 |
| Aug 7, 2025 | 10.41 | 10.41 | 9.83 | 10.20 | 10.20 | -2.30% | 238,403 |
| Aug 6, 2025 | 11.31 | 11.51 | 10.22 | 10.44 | 10.44 | -8.10% | 260,000 |
| Aug 5, 2025 | 11.37 | 11.41 | 11.03 | 11.36 | 11.36 | 2.16% | 243,508 |
| Aug 4, 2025 | 10.58 | 11.13 | 10.40 | 11.12 | 11.12 | 5.60% | 541,413 |
| Aug 1, 2025 | 10.90 | 11.17 | 10.50 | 10.53 | 10.53 | -5.22% | 409,900 |
| Jul 31, 2025 | 11.50 | 11.85 | 11.09 | 11.11 | 11.11 | -4.22% | 387,221 |
| Jul 30, 2025 | 11.64 | 11.94 | 11.29 | 11.60 | 11.60 | 0.96% | 271,300 |
| Jul 29, 2025 | 11.86 | 11.86 | 11.29 | 11.49 | 11.49 | -2.71% | 244,700 |
| Jul 28, 2025 | 11.86 | 11.94 | 11.63 | 11.81 | 11.81 | 0.51% | 225,345 |
| Jul 25, 2025 | 11.90 | 12.01 | 11.69 | 11.75 | 11.75 | -1.51% | 204,600 |