BioCryst Pharmaceuticals ... (BCRX)
NASDAQ: BCRX
· Real-Time Price · USD
8.37
-0.08 (-0.95%)
At close: Aug 15, 2025, 3:59 PM
8.37
0.06%
After-hours: Aug 15, 2025, 07:46 PM EDT
BCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.43 | 8.50 | 8.27 | 8.45 | 8.45 | -0.94% | 2,185,838 |
| Aug 13, 2025 | 8.40 | 8.64 | 8.40 | 8.53 | 8.53 | 2.16% | 3,706,329 |
| Aug 12, 2025 | 8.26 | 8.40 | 8.22 | 8.35 | 8.35 | 1.83% | 2,311,352 |
| Aug 11, 2025 | 8.20 | 8.29 | 8.08 | 8.20 | 8.20 | -1.20% | 2,210,500 |
| Aug 8, 2025 | 8.38 | 8.45 | 8.26 | 8.30 | 8.30 | -0.60% | 1,823,049 |
| Aug 7, 2025 | 8.59 | 8.65 | 8.30 | 8.35 | 8.35 | -2.91% | 2,328,105 |
| Aug 6, 2025 | 8.37 | 8.61 | 8.34 | 8.60 | 8.60 | 2.87% | 2,676,600 |
| Aug 5, 2025 | 8.62 | 8.69 | 8.33 | 8.36 | 8.36 | -4.24% | 4,171,100 |
| Aug 4, 2025 | 9.14 | 9.14 | 8.10 | 8.73 | 8.73 | 9.81% | 9,702,524 |
| Aug 1, 2025 | 8.15 | 8.16 | 7.91 | 7.95 | 7.95 | -2.33% | 7,971,200 |
| Jul 31, 2025 | 8.22 | 8.32 | 8.05 | 8.14 | 8.14 | -0.97% | 5,399,711 |
| Jul 30, 2025 | 8.25 | 8.39 | 8.12 | 8.22 | 8.22 | 1.61% | 3,087,444 |
| Jul 29, 2025 | 8.33 | 8.35 | 8.02 | 8.09 | 8.09 | -2.06% | 3,502,244 |
| Jul 28, 2025 | 8.60 | 8.60 | 8.21 | 8.26 | 8.26 | -3.39% | 3,244,752 |
| Jul 25, 2025 | 8.53 | 8.64 | 8.49 | 8.55 | 8.55 | 0.00% | 2,364,083 |
| Jul 24, 2025 | 8.65 | 8.71 | 8.54 | 8.55 | 8.55 | -0.70% | 2,691,200 |
| Jul 23, 2025 | 8.67 | 8.70 | 8.49 | 8.61 | 8.61 | -0.46% | 2,617,000 |
| Jul 22, 2025 | 8.49 | 8.69 | 8.40 | 8.65 | 8.65 | 1.53% | 3,893,300 |
| Jul 21, 2025 | 8.63 | 8.74 | 8.49 | 8.52 | 8.52 | -1.05% | 3,320,241 |
| Jul 18, 2025 | 8.79 | 8.79 | 8.52 | 8.61 | 8.61 | -1.03% | 3,105,436 |