Bicara Therapeutics Inc. ... (BCAX)
NASDAQ: BCAX
· Real-Time Price · USD
18.03
0.99 (5.81%)
At close: Oct 06, 2025, 3:59 PM
18.03
0.00%
After-hours: Oct 06, 2025, 04:42 PM EDT
BCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.71 | 17.85 | 16.42 | 17.04 | 17.04 | 1.97% | 429,204 |
| Oct 2, 2025 | 16.64 | 17.18 | 16.45 | 16.71 | 16.71 | 0.60% | 685,255 |
| Oct 1, 2025 | 15.69 | 17.38 | 15.55 | 16.61 | 16.61 | 5.19% | 776,760 |
| Sep 30, 2025 | 13.73 | 15.83 | 13.59 | 15.79 | 15.79 | 13.84% | 956,178 |
| Sep 29, 2025 | 12.08 | 15.30 | 11.81 | 13.87 | 13.87 | 18.45% | 2,201,083 |
| Sep 26, 2025 | 10.68 | 12.19 | 10.48 | 11.71 | 11.71 | 9.44% | 756,816 |
| Sep 25, 2025 | 11.08 | 11.08 | 10.60 | 10.70 | 10.70 | -4.38% | 368,800 |
| Sep 24, 2025 | 10.56 | 11.46 | 10.51 | 11.19 | 11.19 | 6.57% | 735,631 |
| Sep 23, 2025 | 10.78 | 10.84 | 10.45 | 10.50 | 10.50 | -2.33% | 296,735 |
| Sep 22, 2025 | 10.46 | 10.89 | 10.30 | 10.75 | 10.75 | 2.97% | 263,145 |
| Sep 19, 2025 | 10.95 | 10.95 | 10.30 | 10.44 | 10.44 | -5.61% | 1,312,633 |
| Sep 18, 2025 | 11.01 | 11.26 | 10.93 | 11.06 | 11.06 | 0.82% | 334,200 |
| Sep 17, 2025 | 11.30 | 11.55 | 10.81 | 10.97 | 10.97 | -2.49% | 262,534 |
| Sep 16, 2025 | 11.37 | 11.65 | 11.19 | 11.25 | 11.25 | -1.14% | 225,300 |
| Sep 15, 2025 | 11.70 | 11.79 | 11.33 | 11.38 | 11.38 | -2.07% | 284,445 |
| Sep 12, 2025 | 11.98 | 12.10 | 11.61 | 11.62 | 11.62 | -3.01% | 172,800 |
| Sep 11, 2025 | 11.90 | 12.09 | 11.58 | 11.98 | 11.98 | 0.42% | 219,000 |
| Sep 10, 2025 | 12.45 | 12.48 | 11.91 | 11.93 | 11.93 | -4.25% | 311,200 |
| Sep 9, 2025 | 12.28 | 12.55 | 12.13 | 12.46 | 12.46 | 1.38% | 178,300 |
| Sep 8, 2025 | 12.12 | 12.39 | 11.89 | 12.29 | 12.29 | 1.91% | 436,720 |
Page 1 of 14