Comparing Back to the side-by-side chart ↗
Bicara Therapeutics Inc. Common Stock（BCAX）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.60 | 17.78 | 16.69 | 16.78 | -4.77% | 820,000 |
| 2026-10-15 | 17.51 | 17.95 | 17.25 | 17.62 | +1.61% | 662,100 |
| 2026-10-14 | 17.23 | 17.68 | 17.11 | 17.34 | +0.00% | 1,428,600 |
| 2026-10-13 | 17.29 | 17.61 | 17.01 | 17.34 | +0.06% | 1,267,100 |
| 2026-10-12 | 17.46 | 17.99 | 17.11 | 17.33 | -0.97% | 659,100 |
| 2026-10-09 | 17.19 | 17.82 | 16.88 | 17.50 | +1.39% | 716,000 |
| 2026-10-08 | 16.32 | 17.33 | 15.85 | 17.26 | +5.12% | 1,253,600 |
| 2026-10-07 | 16.44 | 17.11 | 16.25 | 16.42 | -0.85% | 915,600 |
| 2026-10-06 | 17.43 | 17.52 | 16.31 | 16.56 | -4.22% | 981,200 |
| 2026-10-05 | 17.63 | 19.12 | 17.13 | 17.29 | -1.93% | 640,700 |
| 2026-10-02 | 18.50 | 18.96 | 17.56 | 17.63 | -3.13% | 763,100 |
| 2026-10-01 | 18.61 | 19.23 | 18.12 | 18.20 | -2.20% | 698,000 |
| 2026-09-30 | 18.71 | 18.95 | 18.39 | 18.61 | +0.27% | 905,400 |
| 2026-09-29 | 18.88 | 19.39 | 18.51 | 18.56 | -1.28% | 599,800 |
| 2026-09-28 | 19.21 | 19.26 | 18.59 | 18.80 | -2.13% | 775,300 |
| 2026-09-25 | 19.86 | 19.89 | 19.17 | 19.21 | -2.88% | 662,500 |
| 2026-09-24 | 20.43 | 20.84 | 19.33 | 19.78 | -3.44% | 1,374,200 |
| 2026-09-23 | 22.78 | 23.11 | 20.48 | 20.48 | -10.07% | 954,800 |
| 2026-09-22 | 22.31 | 22.91 | 22.23 | 22.78 | +3.50% | 622,200 |
| 2026-09-21 | 23.06 | 23.34 | 21.95 | 22.01 | -2.78% | 315,400 |
| 2026-09-18 | 22.66 | 22.86 | 22.26 | 22.64 | +0.22% | 934,200 |
| 2026-09-17 | 22.40 | 22.98 | 22.38 | 22.59 | +2.68% | 492,000 |
| 2026-09-16 | 22.74 | 23.25 | 21.86 | 22.00 | -2.96% | 798,300 |
| 2026-09-15 | 23.11 | 23.11 | 22.46 | 22.67 | -2.28% | 706,500 |
| 2026-09-14 | 22.88 | 23.62 | 22.51 | 23.20 | +1.71% | 426,300 |
| 2026-09-11 | 23.29 | 24.23 | 22.40 | 22.81 | -1.26% | 471,500 |
| 2026-09-10 | 23.31 | 23.63 | 22.50 | 23.10 | -2.28% | 644,800 |
| 2026-09-09 | 23.37 | 23.98 | 23.09 | 23.64 | -0.30% | 550,200 |
| 2026-09-08 | 22.64 | 23.98 | 22.26 | 23.71 | +2.33% | 710,000 |
| 2026-09-04 | 23.09 | 23.46 | 22.85 | 23.17 | -0.73% | 296,900 |
| 2026-09-03 | 23.72 | 24.21 | 22.85 | 23.34 | -0.93% | 259,700 |
| 2026-09-02 | 23.64 | 24.35 | 22.82 | 23.56 | +0.60% | 518,800 |
| 2026-09-01 | 22.86 | 23.47 | 22.63 | 23.42 | +1.30% | 429,900 |
| 2026-08-31 | 23.35 | 23.50 | 22.61 | 23.12 | -1.32% | 512,000 |
| 2026-08-28 | 24.45 | 24.59 | 23.36 | 23.43 | -5.64% | 524,700 |
| 2026-08-27 | 24.78 | 25.23 | 24.26 | 24.83 | +0.40% | 445,000 |
| 2026-08-26 | 24.53 | 24.87 | 24.03 | 24.73 | +0.61% | 423,800 |
| 2026-08-25 | 23.94 | 24.94 | 23.91 | 24.58 | +4.24% | 410,310 |
| 2026-08-24 | 23.63 | 24.23 | 22.94 | 23.58 | -1.34% | 669,731 |
| 2026-08-21 | 24.73 | 25.55 | 23.77 | 23.90 | -2.01% | 496,300 |
| 2026-08-20 | 25.44 | 25.79 | 24.27 | 24.39 | -5.68% | 449,000 |
| 2026-08-19 | 26.09 | 26.95 | 25.04 | 25.86 | +3.77% | 670,400 |
| 2026-08-18 | 24.71 | 25.45 | 24.47 | 24.92 | -0.08% | 446,100 |
| 2026-08-17 | 24.28 | 25.00 | 24.13 | 24.94 | +2.72% | 434,600 |
| 2026-08-14 | 23.51 | 24.97 | 23.27 | 24.28 | +2.75% | 479,900 |
| 2026-08-13 | 24.89 | 24.93 | 23.33 | 23.63 | -4.06% | 751,500 |
| 2026-08-12 | 24.00 | 25.14 | 23.88 | 24.63 | +3.66% | 810,300 |
| 2026-08-11 | 22.80 | 26.91 | 22.80 | 23.76 | -14.32% | 1,716,283 |
| 2026-08-10 | 27.83 | 28.40 | 27.07 | 27.73 | -1.18% | 949,332 |
| 2026-08-07 | 27.90 | 28.43 | 26.90 | 28.06 | +2.00% | 570,600 |
| 2026-08-06 | 26.11 | 27.68 | 26.06 | 27.51 | +6.26% | 704,000 |
| 2026-08-05 | 26.31 | 26.62 | 25.34 | 25.89 | -0.80% | 818,300 |
| 2026-08-04 | 26.24 | 26.87 | 25.80 | 26.10 | +1.40% | 815,100 |
| 2026-08-03 | 26.85 | 26.85 | 25.70 | 25.74 | -5.02% | 399,000 |
| 2026-07-31 | 26.62 | 27.12 | 25.35 | 27.10 | +3.16% | 690,000 |
| 2026-07-30 | 26.00 | 26.89 | 25.84 | 26.27 | +1.47% | 826,600 |
| 2026-07-29 | 26.88 | 27.04 | 25.81 | 25.89 | -3.68% | 509,400 |
| 2026-07-28 | 27.62 | 28.90 | 26.46 | 26.88 | -3.34% | 489,900 |
| 2026-07-27 | 27.36 | 28.92 | 27.36 | 27.81 | +2.92% | 499,500 |
| 2026-07-24 | 27.73 | 28.22 | 26.68 | 27.02 | -2.56% | 481,700 |
| 2026-07-23 | 27.55 | 28.33 | 26.95 | 27.73 | -0.82% | 357,400 |
| 2026-07-22 | 27.84 | 28.28 | 27.40 | 27.96 | -0.67% | 385,600 |
| 2026-07-21 | 27.18 | 28.32 | 26.68 | 28.15 | +3.68% | 289,428 |
| 2026-07-20 | 27.77 | 28.07 | 27.10 | 27.15 | -2.20% | 287,311 |
| 2026-07-17 | 27.60 | 28.24 | 26.64 | 27.76 | +0.58% | 471,700 |
| 2026-07-16 | 28.06 | 28.77 | 26.86 | 27.60 | -1.83% | 445,100 |
| 2026-07-15 | 28.00 | 28.29 | 27.51 | 28.11 | +0.05% | 258,700 |
| 2026-07-14 | 28.30 | 28.52 | 27.70 | 28.10 | -0.18% | 688,900 |
| 2026-07-13 | 28.54 | 28.54 | 27.57 | 28.15 | -2.63% | 420,300 |
| 2026-07-10 | 29.68 | 29.82 | 27.79 | 28.91 | -2.59% | 584,400 |
| 2026-07-09 | 29.00 | 30.16 | 29.00 | 29.68 | +2.38% | 439,900 |
| 2026-07-08 | 30.25 | 30.50 | 28.05 | 28.99 | -4.64% | 867,300 |
| 2026-07-07 | 29.45 | 30.99 | 29.06 | 30.40 | +4.04% | 1,840,100 |
| 2026-07-06 | 29.00 | 29.84 | 28.62 | 29.22 | +0.76% | 531,300 |
| 2026-07-02 | 29.13 | 29.78 | 28.65 | 29.00 | +0.31% | 924,100 |
| 2026-07-01 | 29.36 | 29.90 | 28.78 | 28.91 | -2.63% | 892,000 |
| 2026-06-30 | 29.50 | 29.82 | 28.99 | 29.69 | +1.19% | 1,222,000 |
| 2026-06-29 | 26.91 | 29.38 | 26.59 | 29.34 | +9.19% | 1,569,000 |
| 2026-06-26 | 26.30 | 27.00 | 26.02 | 26.87 | +2.01% | 4,601,400 |
| 2026-06-25 | 26.02 | 27.98 | 25.21 | 26.34 | +2.73% | 1,216,600 |
| 2026-06-24 | 25.00 | 26.29 | 24.18 | 25.64 | +2.56% | 851,700 |
| 2026-06-23 | 24.27 | 25.84 | 24.01 | 25.00 | +1.83% | 717,300 |
| 2026-06-22 | 23.52 | 24.60 | 23.28 | 24.55 | +5.68% | 831,300 |
| 2026-06-18 | 23.34 | 23.76 | 22.62 | 23.23 | +1.35% | 1,934,600 |
| 2026-06-17 | 22.22 | 23.12 | 21.87 | 22.92 | +4.42% | 609,600 |
| 2026-06-16 | 21.51 | 22.30 | 20.78 | 21.95 | +1.81% | 386,300 |
| 2026-06-15 | 21.93 | 22.26 | 21.30 | 21.56 | -0.60% | 375,500 |
| 2026-06-12 | 21.25 | 22.16 | 21.24 | 21.69 | +1.93% | 418,900 |
| 2026-06-11 | 20.38 | 21.38 | 20.08 | 21.28 | +5.29% | 567,200 |
| 2026-06-10 | 20.58 | 21.33 | 19.93 | 20.21 | -1.70% | 667,000 |
| 2026-06-09 | 20.40 | 20.83 | 19.81 | 20.56 | +2.29% | 619,100 |
| 2026-06-08 | 20.55 | 20.55 | 19.67 | 20.10 | +0.50% | 478,300 |
| 2026-06-05 | 20.28 | 20.42 | 19.95 | 20.00 | -2.01% | 356,200 |
| 2026-06-04 | 20.11 | 20.76 | 19.94 | 20.41 | +2.05% | 298,000 |
| 2026-06-03 | 19.63 | 20.26 | 19.09 | 20.00 | +1.83% | 548,300 |
| 2026-06-02 | 20.47 | 20.62 | 19.50 | 19.64 | -4.75% | 669,200 |
| 2026-06-01 | 21.73 | 21.75 | 20.43 | 20.62 | -5.20% | 740,300 |
| 2026-05-29 | 21.63 | 21.99 | 21.32 | 21.75 | +0.00% | 348,700 |
| 2026-05-28 | 21.58 | 21.86 | 21.08 | 21.75 | +0.79% | 699,100 |
| 2026-05-27 | 22.01 | 22.82 | 21.55 | 21.58 | -1.82% | 309,600 |
| 2026-05-26 | 21.82 | 22.50 | 21.20 | 21.98 | +1.38% | 555,000 |
| 2026-05-22 | 20.84 | 21.96 | 20.54 | 21.68 | +4.03% | 365,800 |
| 2026-05-21 | 20.25 | 21.27 | 20.18 | 20.84 | +2.01% | 429,500 |
| 2026-05-20 | 20.21 | 20.80 | 20.12 | 20.43 | +2.00% | 375,500 |
| 2026-05-19 | 19.18 | 20.12 | 18.62 | 20.03 | +3.84% | 429,800 |
| 2026-05-18 | 20.92 | 20.92 | 19.20 | 19.29 | -4.65% | 571,800 |
| 2026-05-15 | 20.31 | 20.66 | 19.87 | 20.23 | -2.03% | 552,900 |
| 2026-05-14 | 21.16 | 21.19 | 20.00 | 20.65 | -1.62% | 1,294,900 |
| 2026-05-13 | 22.36 | 22.40 | 20.96 | 20.99 | -6.21% | 1,364,800 |
| 2026-05-12 | 22.93 | 22.93 | 21.82 | 22.38 | -2.36% | 352,900 |
| 2026-05-11 | 22.49 | 23.78 | 21.91 | 22.92 | +1.51% | 656,900 |
| 2026-05-08 | 23.07 | 23.48 | 22.47 | 22.58 | -2.21% | 377,400 |
| 2026-05-07 | 23.80 | 23.80 | 22.60 | 23.09 | -2.90% | 345,300 |
| 2026-05-06 | 23.24 | 23.80 | 22.82 | 23.78 | +2.68% | 325,000 |
| 2026-05-05 | 22.97 | 23.19 | 22.21 | 23.16 | +1.94% | 486,500 |
| 2026-05-04 | 21.63 | 22.97 | 21.63 | 22.72 | +4.85% | 302,000 |
| 2026-05-01 | 21.60 | 22.46 | 21.37 | 21.67 | +0.42% | 297,700 |
| 2026-04-30 | 21.27 | 21.84 | 21.07 | 21.58 | +1.41% | 432,300 |
| 2026-04-29 | 21.54 | 21.82 | 21.12 | 21.28 | -2.92% | 394,700 |
| 2026-04-28 | 22.51 | 22.76 | 21.82 | 21.92 | -2.47% | 262,900 |
| 2026-04-27 | 22.54 | 23.29 | 22.22 | 22.48 | -0.77% | 292,900 |
| 2026-04-24 | 22.76 | 22.97 | 22.22 | 22.65 | -0.83% | 359,400 |
| 2026-04-23 | 23.57 | 23.99 | 22.66 | 22.84 | -3.34% | 467,000 |
| 2026-04-22 | 23.28 | 23.66 | 22.96 | 23.63 | +2.25% | 603,400 |
| 2026-04-21 | 23.18 | 23.55 | 22.53 | 23.11 | -1.53% | 613,900 |
| 2026-04-20 | 23.74 | 23.91 | 23.35 | 23.47 | -2.25% | 353,600 |
| 2026-04-17 | 24.25 | 24.25 | 23.74 | 24.01 | +0.33% | 467,200 |
| 2026-04-16 | 23.31 | 23.94 | 23.11 | 23.93 | +0.89% | 387,400 |
| 2026-04-15 | 22.98 | 24.00 | 22.54 | 23.72 | +3.22% | 736,800 |
| 2026-04-14 | 22.37 | 23.16 | 22.16 | 22.98 | +3.79% | 823,600 |
| 2026-04-13 | 21.24 | 22.26 | 21.09 | 22.14 | +4.83% | 429,700 |
| 2026-04-10 | 22.00 | 22.00 | 21.08 | 21.12 | -3.91% | 483,600 |
| 2026-04-09 | 21.43 | 22.01 | 21.20 | 21.98 | +1.71% | 654,100 |
| 2026-04-08 | 21.73 | 21.99 | 20.99 | 21.61 | +1.50% | 340,600 |
| 2026-04-07 | 20.98 | 21.92 | 20.57 | 21.29 | +2.11% | 798,100 |
| 2026-04-06 | 21.58 | 21.63 | 20.62 | 20.85 | -2.89% | 552,100 |
| 2026-04-02 | 20.20 | 21.50 | 19.92 | 21.47 | +4.73% | 919,800 |
| 2026-04-01 | 19.98 | 21.05 | 19.78 | 20.50 | +3.07% | 679,000 |
| 2026-03-31 | 19.41 | 20.06 | 18.90 | 19.89 | +4.46% | 1,004,300 |
| 2026-03-30 | 19.13 | 19.41 | 17.63 | 19.04 | +3.65% | 971,500 |
| 2026-03-27 | 18.65 | 19.00 | 18.05 | 18.37 | -2.91% | 588,900 |
| 2026-03-26 | 18.57 | 19.11 | 18.30 | 18.92 | +1.28% | 414,200 |
| 2026-03-25 | 18.55 | 19.50 | 18.36 | 18.68 | +2.86% | 364,900 |
| 2026-03-24 | 18.13 | 18.55 | 17.68 | 18.16 | -1.25% | 448,900 |
| 2026-03-23 | 18.60 | 18.93 | 18.05 | 18.39 | -0.11% | 338,000 |
| 2026-03-20 | 18.72 | 19.50 | 17.91 | 18.41 | -2.02% | 1,190,900 |
| 2026-03-19 | 18.27 | 18.95 | 17.88 | 18.79 | +2.06% | 477,700 |
| 2026-03-18 | 19.19 | 19.20 | 18.19 | 18.41 | -4.71% | 455,200 |
| 2026-03-17 | 19.30 | 19.50 | 18.77 | 19.32 | -0.41% | 243,100 |
| 2026-03-16 | 19.34 | 20.02 | 19.21 | 19.40 | +1.09% | 648,400 |
| 2026-03-13 | 19.41 | 19.90 | 18.35 | 19.19 | -0.10% | 348,300 |
| 2026-03-12 | 19.69 | 19.88 | 19.08 | 19.21 | -3.47% | 451,200 |
| 2026-03-11 | 19.97 | 20.25 | 19.69 | 19.90 | -0.80% | 390,000 |
| 2026-03-10 | 19.75 | 20.12 | 19.36 | 20.06 | +1.83% | 901,746 |
| 2026-03-09 | 18.27 | 19.75 | 17.62 | 19.70 | +6.66% | 1,000,376 |
| 2026-03-06 | 18.25 | 18.92 | 18.02 | 18.47 | -0.16% | 471,800 |
| 2026-03-05 | 18.38 | 18.82 | 17.71 | 18.50 | -0.22% | 950,200 |
| 2026-03-04 | 17.92 | 18.77 | 16.93 | 18.54 | +3.46% | 786,400 |
| 2026-03-03 | 17.97 | 18.50 | 17.15 | 17.92 | +1.88% | 565,100 |
| 2026-03-02 | 16.21 | 17.62 | 16.12 | 17.59 | +4.83% | 422,200 |
| 2026-02-27 | 16.80 | 16.97 | 16.21 | 16.78 | -0.12% | 682,500 |
| 2026-02-26 | 17.35 | 17.40 | 16.34 | 16.80 | -4.05% | 640,800 |
| 2026-02-25 | 18.11 | 18.14 | 17.01 | 17.51 | +7.82% | 1,712,600 |
| 2026-02-24 | 16.49 | 16.66 | 16.20 | 16.24 | -0.98% | 221,500 |
| 2026-02-23 | 15.46 | 17.02 | 15.13 | 16.40 | +5.94% | 614,600 |
| 2026-02-20 | 15.39 | 16.68 | 15.39 | 15.48 | +0.39% | 1,171,900 |
| 2026-02-19 | 14.44 | 15.47 | 14.15 | 15.42 | +6.42% | 448,600 |
| 2026-02-18 | 14.07 | 14.54 | 13.93 | 14.49 | +2.91% | 365,100 |
| 2026-02-17 | 14.15 | 14.45 | 13.75 | 14.08 | -0.91% | 395,100 |
| 2026-02-13 | 14.22 | 14.78 | 14.03 | 14.21 | +1.07% | 250,300 |
| 2026-02-12 | 14.71 | 15.06 | 13.80 | 14.06 | -5.00% | 395,800 |
| 2026-02-11 | 14.99 | 15.50 | 14.29 | 14.80 | -1.14% | 207,800 |
| 2026-02-10 | 15.01 | 15.44 | 14.83 | 14.97 | -0.13% | 256,900 |
| 2026-02-09 | 15.33 | 15.36 | 14.68 | 14.99 | -2.41% | 318,300 |
| 2026-02-06 | 15.53 | 16.00 | 14.89 | 15.36 | +1.72% | 408,700 |
| 2026-02-05 | 16.14 | 16.49 | 15.02 | 15.10 | -7.76% | 461,400 |
| 2026-02-04 | 17.17 | 17.35 | 16.08 | 16.37 | -3.76% | 367,600 |
| 2026-02-03 | 16.81 | 17.74 | 16.68 | 17.01 | +1.49% | 371,000 |
| 2026-02-02 | 16.65 | 17.42 | 16.61 | 16.76 | -0.24% | 274,500 |
| 2026-01-30 | 16.80 | 17.16 | 16.24 | 16.80 | -0.65% | 297,400 |
| 2026-01-29 | 16.92 | 17.41 | 16.68 | 16.91 | +1.93% | 311,800 |
| 2026-01-28 | 16.84 | 16.86 | 16.15 | 16.59 | -1.07% | 274,900 |
| 2026-01-27 | 16.47 | 16.79 | 16.39 | 16.77 | +2.13% | 319,700 |
| 2026-01-26 | 16.63 | 16.96 | 16.14 | 16.42 | -1.91% | 567,600 |
| 2026-01-23 | 17.48 | 17.96 | 16.59 | 16.74 | -4.83% | 334,300 |
| 2026-01-22 | 16.97 | 18.24 | 16.60 | 17.59 | +3.65% | 425,000 |
| 2026-01-21 | 16.60 | 17.09 | 16.27 | 16.97 | +1.50% | 620,500 |
| 2026-01-20 | 16.29 | 17.19 | 15.73 | 16.72 | -0.18% | 555,300 |
| 2026-01-16 | 16.66 | 17.16 | 16.54 | 16.75 | +0.36% | 463,900 |
| 2026-01-15 | 18.02 | 18.05 | 16.65 | 16.69 | -7.38% | 375,900 |
| 2026-01-14 | 17.51 | 18.02 | 17.32 | 18.02 | +2.80% | 454,900 |
| 2026-01-13 | 17.34 | 17.61 | 16.53 | 17.53 | +0.57% | 290,800 |
| 2026-01-12 | 17.95 | 18.05 | 16.45 | 17.43 | -2.90% | 618,100 |
| 2026-01-09 | 16.76 | 18.39 | 16.76 | 17.95 | +8.39% | 443,200 |
| 2026-01-08 | 17.47 | 17.53 | 16.22 | 16.56 | -3.55% | 423,400 |
| 2026-01-07 | 16.47 | 17.32 | 16.25 | 17.17 | +6.05% | 876,500 |
| 2026-01-06 | 16.05 | 16.34 | 15.81 | 16.19 | +0.50% | 629,400 |
| 2026-01-05 | 16.41 | 16.50 | 15.64 | 16.11 | -1.65% | 406,200 |
| 2026-01-02 | 16.97 | 17.00 | 16.07 | 16.38 | -2.67% | 269,400 |
| 2025-12-31 | 16.15 | 16.85 | 15.93 | 16.83 | +4.40% | 353,000 |
| 2025-12-30 | 16.48 | 16.48 | 15.90 | 16.12 | -2.36% | 398,500 |
| 2025-12-29 | 16.77 | 17.09 | 16.40 | 16.51 | -1.73% | 357,000 |
| 2025-12-26 | 17.27 | 17.30 | 16.71 | 16.80 | -2.72% | 275,700 |
| 2025-12-24 | 17.51 | 17.79 | 17.25 | 17.27 | -1.60% | 221,400 |
| 2025-12-23 | 18.15 | 18.49 | 17.43 | 17.55 | -4.20% | 378,600 |
| 2025-12-22 | 17.87 | 18.47 | 17.83 | 18.32 | +4.09% | 630,800 |
| 2025-12-19 | 17.80 | 18.38 | 17.50 | 17.60 | -0.23% | 2,762,900 |
| 2025-12-18 | 17.60 | 18.50 | 17.48 | 17.64 | -1.89% | 441,600 |
| 2025-12-17 | 18.10 | 19.10 | 17.69 | 17.98 | -0.94% | 397,100 |
| 2025-12-16 | 18.37 | 18.73 | 17.63 | 18.15 | -1.14% | 559,500 |
| 2025-12-15 | 18.70 | 19.17 | 17.90 | 18.36 | -0.65% | 934,000 |
| 2025-12-12 | 18.97 | 19.58 | 18.32 | 18.48 | -1.96% | 2,101,100 |
| 2025-12-11 | 19.22 | 19.68 | 18.58 | 18.85 | -1.36% | 350,900 |
| 2025-12-10 | 18.71 | 19.24 | 18.08 | 19.11 | +2.08% | 438,400 |
| 2025-12-09 | 18.87 | 19.25 | 18.50 | 18.72 | -0.90% | 554,239 |
| 2025-12-08 | 18.48 | 19.21 | 18.30 | 18.89 | +3.79% | 407,696 |
| 2025-12-05 | 18.90 | 19.18 | 18.18 | 18.20 | -2.99% | 703,700 |
| 2025-12-04 | 18.12 | 18.99 | 17.76 | 18.76 | +3.30% | 430,000 |
| 2025-12-03 | 17.32 | 18.21 | 17.00 | 18.16 | +5.89% | 311,900 |
| 2025-12-02 | 17.45 | 18.00 | 16.89 | 17.15 | -1.04% | 464,100 |
| 2025-12-01 | 18.16 | 18.39 | 17.28 | 17.33 | -6.63% | 570,900 |
| 2025-11-28 | 18.97 | 19.00 | 18.25 | 18.56 | -2.32% | 256,600 |
| 2025-11-26 | 18.40 | 19.00 | 18.11 | 19.00 | +2.93% | 331,100 |
| 2025-11-25 | 18.99 | 19.20 | 18.33 | 18.46 | -2.22% | 1,141,300 |
| 2025-11-24 | 18.04 | 18.98 | 17.86 | 18.88 | +4.66% | 1,956,600 |
| 2025-11-21 | 16.13 | 18.16 | 15.83 | 18.04 | +11.50% | 779,800 |
| 2025-11-20 | 15.46 | 17.04 | 15.07 | 16.18 | +6.59% | 811,100 |
| 2025-11-19 | 15.60 | 16.00 | 15.14 | 15.18 | -2.50% | 577,700 |
| 2025-11-18 | 14.98 | 15.81 | 14.68 | 15.57 | +3.46% | 443,500 |
| 2025-11-17 | 14.76 | 15.43 | 14.62 | 15.05 | +1.83% | 550,200 |
| 2025-11-14 | 14.26 | 15.10 | 14.21 | 14.78 | +3.65% | 460,300 |
| 2025-11-13 | 14.91 | 15.24 | 13.98 | 14.26 | -4.36% | 423,300 |
| 2025-11-12 | 14.81 | 15.40 | 14.59 | 14.91 | +1.22% | 630,200 |
| 2025-11-11 | 13.80 | 15.36 | 13.70 | 14.73 | +5.74% | 946,000 |
| 2025-11-10 | 14.78 | 15.28 | 13.74 | 13.93 | -4.85% | 660,500 |
| 2025-11-07 | 14.52 | 14.86 | 13.88 | 14.64 | +0.48% | 654,100 |
| 2025-11-06 | 14.12 | 14.96 | 13.95 | 14.57 | +3.04% | 1,319,400 |
| 2025-11-05 | 14.74 | 14.88 | 14.08 | 14.14 | -4.07% | 510,000 |
| 2025-11-04 | 15.79 | 16.11 | 14.50 | 14.74 | -7.76% | 641,700 |
| 2025-11-03 | 16.03 | 16.65 | 15.49 | 15.98 | -1.66% | 595,100 |
| 2025-10-31 | 16.41 | 16.91 | 15.93 | 16.25 | -1.28% | 538,600 |
| 2025-10-30 | 15.76 | 16.81 | 15.42 | 16.46 | +3.65% | 457,300 |
| 2025-10-29 | 17.14 | 17.25 | 15.79 | 15.88 | -7.08% | 736,100 |
| 2025-10-28 | 17.10 | 17.71 | 16.58 | 17.09 | +0.53% | 522,300 |
| 2025-10-27 | 17.30 | 17.60 | 16.75 | 17.00 | -0.82% | 597,100 |
| 2025-10-24 | 16.98 | 17.47 | 16.84 | 17.14 | +1.30% | 660,700 |
| 2025-10-23 | 16.44 | 17.00 | 15.97 | 16.92 | +2.86% | 798,300 |
| 2025-10-22 | 17.05 | 17.21 | 15.75 | 16.45 | -3.58% | 967,600 |
| 2025-10-21 | 16.31 | 17.41 | 16.31 | 17.06 | +4.92% | 978,900 |
| 2025-10-20 | 17.16 | 17.29 | 14.30 | 16.26 | -10.90% | 2,413,800 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：6月（+18.91%）。最も弱い月：5月（-18.37%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Bicara Therapeutics Inc. Common Stock（BCAX）の直近終値は？
2026-10-16 時点で 16.78。Closelookデータレイクの日次価格記録より。
BCAX の52週高値・安値は？
直近52週間で高値 30.99、安値 13.70（2026-10-16 時点）。
Bicara Therapeutics Inc. Common Stock が歴史的に最も強い月と弱い月は？
歴史的に、BCAX の最も強い月は 6月（平均 +18.91%）、最も弱い月は 5月（平均 -18.37%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。