Skip to main content
BCRX logo

BioCryst Pharmaceuticals, Inc.

BCRXNASDAQHealthcareDrug Manufacturers - Specialty & Generic

$8.02Today:- (-)1Y +19.35%

As of Oct 15, 2026 close

Market cap
$2.13B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$6.23$11.22
Volume (live)
-
Avg. volume (3M)
5.26M

BioCryst Pharmaceuticals (BCRX) Historical Stock Prices

Analyze BioCryst Pharmaceuticals (BCRX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BioCryst Pharmaceuticals (BCRX) Interactive Price Chart

Interactive historical price chart showing BioCryst Pharmaceuticals stock price movements and trends across multiple time periods.

Loading chart...

BCRX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BCRX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20268.118.247.958.028.024.50M
Oct 14, 20268.028.187.978.058.055.64M
Oct 13, 20268.228.318.068.078.073.04M
Oct 12, 20268.498.558.248.368.363.46M
Oct 9, 20268.278.608.278.558.552.30M
Oct 8, 20268.368.408.138.298.295.10M
Oct 7, 20267.918.437.868.408.405.11M
Oct 6, 20268.158.157.877.957.953.90M
Oct 5, 20268.178.257.928.108.104.70M
Oct 2, 20268.128.207.928.178.176.14M
Oct 1, 20268.308.388.068.128.125.75M
Sep 30, 20268.288.428.188.338.3313.10M
Sep 29, 20268.428.508.228.278.275.01M
Sep 28, 20268.558.668.348.478.474.35M
Sep 25, 20268.528.638.408.598.593.67M
Sep 24, 20268.548.658.398.528.524.85M
Sep 23, 20268.758.868.468.578.574.47M
Sep 22, 20268.879.048.728.788.783.44M
Sep 21, 20268.758.858.578.768.763.46M
Sep 18, 20268.608.848.498.688.6812.75M
Sep 17, 20268.548.738.438.708.705.22M
Sep 16, 20268.158.458.118.438.435.86M
Sep 15, 20268.198.238.028.168.166.11M
Sep 14, 20268.178.388.108.238.235.10M
Sep 11, 20268.308.408.118.128.123.59M
Sep 10, 20268.348.468.048.298.299.00M
Sep 9, 20269.079.238.808.808.805.15M
Sep 8, 20269.129.408.969.069.069.69M
Sep 4, 202610.0010.109.899.969.961.50M
Sep 3, 202610.1510.229.9410.0910.091.97M
Sep 2, 202610.0010.239.8310.1710.173.13M
Sep 1, 20269.729.969.639.929.923.37M
Aug 31, 20269.729.729.469.709.702.76M
Aug 28, 20269.829.969.729.829.822.70M
Aug 27, 20269.759.929.559.879.872.48M
Aug 26, 20269.779.909.719.839.831.86M
Aug 25, 20269.799.929.709.839.832.33M
Aug 24, 20269.509.769.489.689.682.01M
Aug 21, 20269.729.909.489.559.552.50M
Aug 20, 20269.929.999.609.669.662.33M
Aug 19, 20269.9310.119.7710.0710.072.91M
Aug 18, 20269.899.949.549.709.702.12M
Aug 17, 20269.7210.039.659.949.942.12M
Aug 14, 20269.689.809.469.749.743.82M
Aug 13, 202610.5910.639.709.819.814.58M
Aug 12, 202610.3310.6810.1010.5910.593.87M
Aug 11, 20269.8610.599.7810.3410.345.03M
Aug 10, 20269.339.869.289.849.844.02M
Aug 7, 20269.509.669.239.389.384.38M
Aug 6, 20269.049.538.989.309.304.04M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.