BioCryst Pharmaceuticals, Inc. BCRX
7.61 USD -0.07 (-0.91%)
Regular-session close
7.61 0.00 0.00%
After hours · Nov 13, 5:21 PM ET
7.49 Day range 7.75
6.24 52-week range 11.11
- YTD
- -2.44%
- 1 year
- +10.29%
BCRX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.67 | 7.75 | 7.49 | 7.61 | -0.07 | -0.91% | 2,308,661 |
| Nov 12, 2026 | 7.58 | 7.78 | 7.46 | 7.68 | +0.03 | +0.39% | 3,572,200 |
| Nov 11, 2026 | 7.56 | 7.70 | 7.50 | 7.65 | +0.12 | +1.59% | 2,637,100 |
| Nov 10, 2026 | 7.57 | 7.70 | 7.46 | 7.53 | -0.10 | -1.31% | 4,046,900 |
| Nov 9, 2026 | 7.76 | 7.78 | 7.54 | 7.63 | -0.06 | -0.78% | 5,516,800 |
| Nov 6, 2026 | 7.81 | 7.83 | 7.38 | 7.69 | +0.06 | +0.79% | 5,210,900 |
| Nov 5, 2026 | 8.28 | 8.28 | 7.42 | 7.63 | -0.61 | -7.40% | 15,360,400 |
| Nov 4, 2026 | 8.43 | 8.86 | 8.11 | 8.24 | -0.33 | -3.85% | 10,225,500 |
| Nov 3, 2026 | 8.23 | 8.62 | 8.19 | 8.57 | +0.32 | +3.88% | 6,533,000 |
| Nov 2, 2026 | 8.49 | 8.52 | 8.22 | 8.25 | -0.22 | -2.60% | 4,090,300 |
| Oct 30, 2026 | 8.55 | 8.62 | 8.38 | 8.47 | -0.05 | -0.59% | 3,527,200 |
| Oct 29, 2026 | 8.45 | 8.56 | 8.39 | 8.52 | +0.15 | +1.79% | 4,517,200 |
| Oct 28, 2026 | 8.05 | 8.45 | 8.01 | 8.37 | +0.27 | +3.33% | 3,937,500 |
| Oct 27, 2026 | 7.93 | 8.12 | 7.81 | 8.10 | +0.22 | +2.79% | 8,752,900 |
| Oct 26, 2026 | 7.69 | 8.00 | 7.66 | 7.88 | +0.23 | +3.01% | 4,380,500 |
| Oct 23, 2026 | 7.71 | 7.76 | 7.52 | 7.65 | -0.13 | -1.67% | 2,745,600 |
| Oct 22, 2026 | 7.78 | 7.88 | 7.66 | 7.78 | +0.03 | +0.39% | 4,805,900 |
| Oct 21, 2026 | 8.04 | 8.05 | 7.73 | 7.75 | -0.19 | -2.39% | 5,033,600 |
| Oct 20, 2026 | 8.11 | 8.13 | 7.84 | 7.94 | -0.13 | -1.61% | 8,453,400 |
| Oct 19, 2026 | 7.77 | 8.09 | 7.77 | 8.07 | +0.28 | +3.59% | 9,774,300 |
| Oct 16, 2026 | 7.96 | 8.02 | 7.74 | 7.79 | -0.23 | -2.87% | 4,431,300 |
| Oct 15, 2026 | 8.11 | 8.24 | 7.95 | 8.02 | -0.03 | -0.37% | 4,504,000 |
| Oct 14, 2026 | 8.02 | 8.18 | 7.97 | 8.05 | -0.02 | -0.25% | 5,648,300 |
| Oct 13, 2026 | 8.22 | 8.32 | 8.06 | 8.07 | -0.29 | -3.47% | 3,041,600 |
| Oct 12, 2026 | 8.49 | 8.55 | 8.24 | 8.36 | -0.19 | -2.22% | 3,466,900 |
| Oct 9, 2026 | 8.27 | 8.60 | 8.27 | 8.55 | +0.26 | +3.14% | 2,307,800 |
| Oct 8, 2026 | 8.36 | 8.40 | 8.13 | 8.29 | -0.11 | -1.31% | 5,121,500 |
| Oct 7, 2026 | 7.91 | 8.43 | 7.86 | 8.40 | +0.45 | +5.66% | 5,121,200 |
| Oct 6, 2026 | 8.15 | 8.15 | 7.87 | 7.95 | -0.15 | -1.85% | 3,939,400 |
| Oct 5, 2026 | 8.17 | 8.25 | 7.92 | 8.10 | -0.07 | -0.86% | 4,710,000 |
| Oct 2, 2026 | 8.12 | 8.20 | 7.92 | 8.17 | +0.05 | +0.62% | 6,148,700 |
| Oct 1, 2026 | 8.30 | 8.38 | 8.07 | 8.12 | -0.21 | -2.52% | 6,869,700 |
| Sep 30, 2026 | 8.28 | 8.42 | 8.18 | 8.33 | +0.06 | +0.73% | 13,099,000 |
| Sep 29, 2026 | 8.42 | 8.50 | 8.22 | 8.27 | -0.20 | -2.36% | 5,005,800 |
| Sep 28, 2026 | 8.56 | 8.66 | 8.34 | 8.47 | -0.12 | -1.40% | 4,354,700 |
| Sep 25, 2026 | 8.52 | 8.63 | 8.40 | 8.59 | +0.07 | +0.82% | 3,666,600 |
| Sep 24, 2026 | 8.54 | 8.65 | 8.40 | 8.52 | -0.05 | -0.58% | 4,853,000 |
| Sep 23, 2026 | 8.75 | 8.86 | 8.46 | 8.57 | -0.21 | -2.39% | 4,466,800 |
| Sep 22, 2026 | 8.87 | 9.04 | 8.72 | 8.78 | +0.02 | +0.23% | 3,442,300 |
| Sep 21, 2026 | 8.75 | 8.85 | 8.58 | 8.76 | +0.08 | +0.92% | 3,462,300 |
| Sep 18, 2026 | 8.60 | 8.84 | 8.49 | 8.68 | -0.02 | -0.23% | 12,746,800 |
| Sep 17, 2026 | 8.54 | 8.73 | 8.43 | 8.70 | +0.27 | +3.20% | 5,219,500 |
| Sep 16, 2026 | 8.15 | 8.45 | 8.11 | 8.43 | +0.27 | +3.31% | 5,859,500 |
| Sep 15, 2026 | 8.19 | 8.23 | 8.02 | 8.16 | -0.07 | -0.85% | 6,113,000 |
| Sep 14, 2026 | 8.17 | 8.38 | 8.10 | 8.23 | +0.11 | +1.35% | 5,096,600 |
| Sep 11, 2026 | 8.30 | 8.40 | 8.11 | 8.12 | -0.17 | -2.05% | 3,585,900 |
| Sep 10, 2026 | 8.34 | 8.46 | 8.05 | 8.29 | -0.52 | -5.90% | 9,000,900 |
| Sep 9, 2026 | 9.07 | 9.23 | 8.80 | 8.81 | -0.26 | -2.87% | 5,146,500 |
| Sep 8, 2026 | 9.12 | 9.40 | 8.96 | 9.07 | -0.89 | -8.94% | 9,687,000 |
| Sep 4, 2026 | 10.00 | 10.10 | 9.90 | 9.96 | -0.13 | -1.29% | 1,495,700 |
| Sep 3, 2026 | 10.15 | 10.22 | 9.94 | 10.09 | -0.08 | -0.79% | 1,973,800 |
| Sep 2, 2026 | 10.00 | 10.23 | 9.83 | 10.17 | +0.25 | +2.52% | 3,129,400 |
| Sep 1, 2026 | 9.72 | 9.96 | 9.63 | 9.92 | +0.22 | +2.27% | 3,357,300 |
| Aug 31, 2026 | 9.72 | 9.72 | 9.46 | 9.70 | -0.12 | -1.22% | 2,756,100 |
| Aug 28, 2026 | 9.82 | 9.96 | 9.72 | 9.82 | -0.05 | -0.51% | 2,702,900 |
| Aug 27, 2026 | 9.75 | 9.92 | 9.55 | 9.87 | +0.04 | +0.41% | 2,479,000 |
| Aug 26, 2026 | 9.77 | 9.90 | 9.71 | 9.83 | 0.00 | 0.00% | 1,858,900 |
| Aug 25, 2026 | 9.79 | 9.92 | 9.70 | 9.83 | +0.15 | +1.55% | 2,332,500 |
| Aug 24, 2026 | 9.50 | 9.76 | 9.48 | 9.68 | +0.13 | +1.36% | 2,010,200 |
| Aug 21, 2026 | 9.72 | 9.91 | 9.48 | 9.55 | -0.11 | -1.14% | 2,487,700 |
| Aug 20, 2026 | 9.92 | 9.99 | 9.60 | 9.66 | -0.41 | -4.07% | 2,329,200 |
| Aug 19, 2026 | 9.93 | 10.11 | 9.77 | 10.07 | +0.37 | +3.81% | 2,906,800 |
| Aug 18, 2026 | 9.89 | 9.94 | 9.55 | 9.70 | -0.24 | -2.41% | 2,122,100 |
| Aug 17, 2026 | 9.72 | 10.03 | 9.65 | 9.94 | +0.20 | +2.05% | 2,122,300 |
| Aug 14, 2026 | 9.68 | 9.80 | 9.46 | 9.74 | -0.07 | -0.71% | 3,820,800 |
65 days, newest first. Daily bars as drawn on the BCRX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.