Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BCRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 4.21 | -0.17 | -3.88% | 4.37 | 4.42 | 4.18 | 4,409,980 |
| Apr 23 2024 | 4.38 | -0.03 | -0.68% | 4.44 | 4.63 | 4.37 | 4,236,657 |
| Apr 22 2024 | 4.41 | -0.02 | -0.45% | 4.43 | 4.57 | 4.39 | 2,557,481 |
| Apr 19 2024 | 4.43 | -0.07 | -1.56% | 4.50 | 4.59 | 4.27 | 4,693,495 |
| Apr 18 2024 | 4.50 | -0.08 | -1.75% | 4.60 | 4.71 | 4.49 | 2,956,827 |
| Apr 17 2024 | 4.58 | -0.03 | -0.65% | 4.65 | 4.79 | 4.57 | 4,055,083 |
| Apr 16 2024 | 4.61 | -0.06 | -1.28% | 4.61 | 4.72 | 4.60 | 1,887,153 |
| Apr 15 2024 | 4.67 | -0.10 | -2.10% | 4.78 | 4.785 | 4.59 | 2,496,659 |
| Apr 12 2024 | 4.77 | -0.33 | -6.47% | 5.10 | 5.16 | 4.70 | 4,525,483 |
| Apr 11 2024 | 5.10 | 0.23 | 4.72% | 4.93 | 5.115 | 4.82 | 3,304,093 |
| Apr 10 2024 | 4.87 | 0.07 | 1.46% | 4.63 | 4.905 | 4.56 | 2,866,103 |
| Apr 09 2024 | 4.80 | 0.19 | 4.12% | 4.61 | 4.88 | 4.61 | 1,973,609 |
| Apr 08 2024 | 4.61 | 0.00 | 0.00% | 4.62 | 4.67 | 4.54 | 1,604,552 |
| Apr 05 2024 | 4.61 | 0.01 | 0.22% | 4.56 | 4.66 | 4.50 | 1,716,806 |
| Apr 04 2024 | 4.60 | -0.13 | -2.75% | 4.76 | 4.84 | 4.58 | 2,736,200 |
| Apr 03 2024 | 4.73 | 0.04 | 0.85% | 4.71 | 4.7694 | 4.595 | 3,058,487 |
| Apr 02 2024 | 4.69 | -0.36 | -7.13% | 4.95 | 4.95 | 4.68 | 4,132,023 |
| Apr 01 2024 | 5.05 | -0.03 | -0.59% | 5.04 | 5.09 | 4.905 | 4,874,774 |
| Mar 28 2024 | 5.08 | -0.07 | -1.36% | 5.20 | 5.34 | 5.06 | 3,491,454 |
| Mar 27 2024 | 5.15 | 0.14 | 2.79% | 5.04 | 5.2075 | 4.97 | 2,988,291 |
| Mar 26 2024 | 5.01 | 0.10 | 2.04% | 5.01 | 5.15 | 4.99 | 3,127,604 |
| Mar 25 2024 | 4.91 | -0.10 | -2.00% | 5.00 | 5.08 | 4.84 | 2,828,319 |
| Mar 22 2024 | 5.01 | -0.48 | -8.74% | 5.51 | 5.51 | 5.01 | 3,294,463 |
| Mar 21 2024 | 5.49 | 0.02 | 0.37% | 5.50 | 5.865 | 5.45 | 2,726,381 |
| Mar 20 2024 | 5.47 | 0.11 | 2.05% | 5.31 | 5.49 | 5.17 | 3,179,426 |
| Mar 19 2024 | 5.36 | 0.29 | 5.72% | 5.06 | 5.425 | 5.04 | 3,119,426 |
| Mar 18 2024 | 5.07 | 0.07 | 1.40% | 5.00 | 5.175 | 4.89 | 4,350,738 |
| Mar 15 2024 | 5.00 | 0.11 | 2.25% | 4.87 | 5.115 | 4.87 | 10,194,249 |
| Mar 14 2024 | 4.89 | -0.25 | -4.86% | 5.10 | 5.10 | 4.815 | 4,061,397 |
| Mar 13 2024 | 5.14 | 0.00 | 0.00% | 5.14 | 5.26 | 5.07 | 2,634,993 |
| Mar 12 2024 | 5.14 | -0.18 | -3.38% | 5.35 | 5.35 | 5.04 | 3,063,126 |
| Mar 11 2024 | 5.32 | -0.11 | -2.03% | 5.47 | 5.58 | 5.30 | 2,948,373 |
| Mar 08 2024 | 5.43 | 0.25 | 4.83% | 5.27 | 5.555 | 5.23 | 2,633,129 |
| Mar 07 2024 | 5.18 | -0.03 | -0.58% | 5.25 | 5.25 | 5.13 | 2,199,402 |
| Mar 06 2024 | 5.21 | -0.20 | -3.70% | 5.45 | 5.53 | 5.16 | 4,061,978 |
| Mar 05 2024 | 5.41 | -0.10 | -1.81% | 5.47 | 5.52 | 5.31 | 1,933,227 |
| Mar 04 2024 | 5.51 | -0.11 | -1.96% | 5.62 | 5.68 | 5.40 | 2,261,276 |
| Mar 01 2024 | 5.62 | -0.01 | -0.18% | 5.67 | 5.89 | 5.605 | 3,034,123 |
| Feb 29 2024 | 5.63 | -0.08 | -1.40% | 5.85 | 5.93 | 5.595 | 3,442,604 |
| Feb 28 2024 | 5.71 | -0.16 | -2.73% | 5.77 | 6.02 | 5.69 | 3,397,363 |
| Feb 27 2024 | 5.87 | 0.08 | 1.38% | 5.89 | 6.04 | 5.645 | 3,695,461 |
| Feb 26 2024 | 5.79 | 0.08 | 1.40% | 5.70 | 6.03 | 5.635 | 4,005,785 |
| Feb 23 2024 | 5.71 | -0.11 | -1.89% | 5.81 | 5.865 | 5.61 | 2,728,651 |
| Feb 22 2024 | 5.82 | 0.17 | 3.01% | 5.65 | 5.89 | 5.54 | 1,868,065 |
| Feb 21 2024 | 5.65 | -0.17 | -2.92% | 5.76 | 5.79 | 5.54 | 1,906,612 |
| Feb 20 2024 | 5.82 | -0.10 | -1.69% | 5.75 | 5.95 | 5.71 | 2,424,090 |
| Feb 16 2024 | 5.92 | 0.28 | 4.96% | 5.55 | 5.98 | 5.49 | 2,661,091 |
| Feb 15 2024 | 5.64 | 0.07 | 1.26% | 5.63 | 5.88 | 5.53 | 3,736,306 |
| Feb 14 2024 | 5.57 | 0.25 | 4.70% | 5.37 | 5.59 | 5.20 | 4,167,438 |
| Feb 13 2024 | 5.32 | -0.63 | -10.59% | 5.555 | 5.71 | 5.31 | 3,424,766 |
| Feb 12 2024 | 5.95 | 0.10 | 1.71% | 5.89 | 6.35 | 5.87 | 5,453,552 |
| Feb 09 2024 | 5.85 | 0.53 | 9.96% | 5.39 | 5.865 | 5.32 | 4,472,807 |
| Feb 08 2024 | 5.32 | 0.02 | 0.38% | 5.29 | 5.38 | 5.155 | 1,886,319 |
| Feb 07 2024 | 5.30 | -0.21 | -3.81% | 5.50 | 5.54 | 5.29 | 2,918,384 |
| Feb 06 2024 | 5.51 | 0.37 | 7.20% | 5.09 | 5.52 | 5.02 | 2,478,495 |
| Feb 05 2024 | 5.14 | 0.06 | 1.18% | 5.04 | 5.15 | 4.925 | 1,957,616 |
| Feb 02 2024 | 5.08 | -0.20 | -3.79% | 5.25 | 5.25 | 4.95 | 2,998,726 |
| Feb 01 2024 | 5.28 | -0.02 | -0.38% | 5.36 | 5.39 | 5.22 | 2,022,759 |
| Jan 31 2024 | 5.30 | -0.20 | -3.64% | 5.50 | 5.615 | 5.30 | 1,793,142 |
| Jan 30 2024 | 5.50 | -0.17 | -3.00% | 5.66 | 5.66 | 5.48 | 1,946,616 |
| Jan 29 2024 | 5.67 | 0.23 | 4.23% | 5.42 | 5.695 | 5.25 | 2,259,404 |
| Jan 26 2024 | 5.44 | -0.01 | -0.18% | 5.49 | 5.62 | 5.42 | 2,583,412 |
