NASDAQ : BCRX
BioCryst Pharmaceuticals, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 8.47 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BioCryst Pharmaceuticals, Inc. (BCRX) closed at 8.47 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.55 | 8.62 | 8.38 | 8.47 | 3,527,209 | -0.59% |
| 2026-10-29 | 8.45 | 8.56 | 8.39 | 8.52 | 4,519,169 | +1.79% |
| 2026-10-28 | 8.05 | 8.445 | 8.005 | 8.37 | 3,937,490 | +3.33% |
| 2026-10-27 | 7.925 | 8.12 | 7.81 | 8.1 | 8,753,485 | +2.79% |
| 2026-10-26 | 7.69 | 8 | 7.66 | 7.88 | 4,380,508 | +3.01% |
| 2026-10-23 | 7.71 | 7.764 | 7.52 | 7.65 | 2,745,649 | -1.67% |
| 2026-10-22 | 7.78 | 7.88 | 7.66 | 7.78 | 4,805,912 | +0.39% |
| 2026-10-21 | 8.04 | 8.05 | 7.73 | 7.75 | 5,034,035 | -2.39% |
| 2026-10-20 | 8.11 | 8.13 | 7.84 | 7.94 | 8,455,132 | -1.61% |
| 2026-10-19 | 7.77 | 8.09 | 7.77 | 8.07 | 9,774,412 | +3.59% |
| 2026-10-16 | 7.96 | 8.015 | 7.74 | 7.79 | 4,431,257 | -2.87% |
| 2026-10-15 | 8.105 | 8.24 | 7.945 | 8.02 | 4,504,339 | -0.37% |
| 2026-10-14 | 8.02 | 8.18 | 7.97 | 8.05 | 5,649,889 | -0.25% |
| 2026-10-13 | 8.22 | 8.315 | 8.06 | 8.07 | 3,043,100 | -3.47% |
| 2026-10-12 | 8.49 | 8.55 | 8.24 | 8.36 | 3,466,867 | -2.22% |
| 2026-10-09 | 8.27 | 8.595 | 8.27 | 8.55 | 2,307,844 | +3.14% |
| 2026-10-08 | 8.36 | 8.4 | 8.13 | 8.29 | 5,121,765 | -1.31% |
| 2026-10-07 | 7.91 | 8.425 | 7.86 | 8.4 | 5,122,732 | +5.66% |
| 2026-10-06 | 8.15 | 8.15 | 7.87 | 7.95 | 3,944,024 | -1.85% |
| 2026-10-05 | 8.17 | 8.25 | 7.915 | 8.1 | 4,712,254 | -0.86% |
| 2026-10-02 | 8.12 | 8.2 | 7.92 | 8.17 | 6,148,675 | +0.62% |
| 2026-10-01 | 8.3 | 8.38 | 8.065 | 8.12 | 6,869,722 | -2.52% |
| 2026-09-30 | 8.28 | 8.42 | 8.184 | 8.33 | 13,099,016 | +0.73% |
| 2026-09-29 | 8.42 | 8.5 | 8.22 | 8.27 | 5,006,080 | -2.36% |
| 2026-09-28 | 8.555 | 8.66 | 8.335 | 8.47 | 4,354,765 | -1.40% |
| 2026-09-25 | 8.52 | 8.63 | 8.4 | 8.59 | 3,666,635 | +0.82% |
| 2026-09-24 | 8.535 | 8.65 | 8.395 | 8.52 | 4,853,755 | -0.58% |
| 2026-09-23 | 8.75 | 8.86 | 8.455 | 8.57 | 4,466,765 | -2.39% |
| 2026-09-22 | 8.87 | 9.035 | 8.72 | 8.78 | 3,442,408 | +0.23% |
| 2026-09-21 | 8.75 | 8.845 | 8.575 | 8.76 | 3,462,946 | +0.92% |
| 2026-09-18 | 8.6 | 8.835 | 8.493 | 8.68 | 12,746,888 | -0.23% |
| 2026-09-17 | 8.54 | 8.73 | 8.425 | 8.7 | 5,220,505 | +3.20% |
| 2026-09-16 | 8.15 | 8.45 | 8.11 | 8.43 | 5,860,006 | +3.31% |
| 2026-09-15 | 8.19 | 8.23 | 8.02 | 8.16 | 6,113,064 | -0.85% |
| 2026-09-14 | 8.17 | 8.38 | 8.095 | 8.23 | 5,096,672 | +1.35% |
| 2026-09-11 | 8.3 | 8.397 | 8.105 | 8.12 | 3,591,765 | -2.05% |
| 2026-09-10 | 8.34 | 8.46 | 8.045 | 8.29 | 9,001,379 | -5.85% |
| 2026-09-09 | 9.07 | 9.23 | 8.8 | 8.805 | 5,152,521 | -2.87% |
| 2026-09-08 | 9.122 | 9.4 | 8.96 | 9.065 | 9,687,920 | -8.99% |
| 2026-09-04 | 10 | 10.1 | 9.895 | 9.96 | 1,495,739 | -1.29% |
| 2026-09-03 | 10.15 | 10.22 | 9.935 | 10.09 | 1,973,960 | -0.79% |
| 2026-09-02 | 10 | 10.23 | 9.83 | 10.17 | 3,130,174 | +2.52% |
| 2026-09-01 | 9.72 | 9.955 | 9.63 | 9.92 | 3,367,135 | +2.27% |
| 2026-08-31 | 9.72 | 9.72 | 9.46 | 9.7 | 2,756,280 | -1.22% |
| 2026-08-28 | 9.822 | 9.96 | 9.72 | 9.82 | 2,702,947 | -0.51% |
| 2026-08-27 | 9.75 | 9.92 | 9.551 | 9.87 | 2,479,399 | +0.41% |
| 2026-08-26 | 9.77 | 9.9 | 9.71 | 9.83 | 1,858,895 | +0.00% |
| 2026-08-25 | 9.79 | 9.916 | 9.698 | 9.83 | 2,332,655 | +1.55% |
| 2026-08-24 | 9.5 | 9.755 | 9.48 | 9.68 | 2,010,324 | +1.36% |
| 2026-08-21 | 9.72 | 9.905 | 9.48 | 9.55 | 2,496,708 | -1.14% |
| 2026-08-20 | 9.92 | 9.988 | 9.595 | 9.66 | 2,329,247 | -4.07% |
| 2026-08-19 | 9.93 | 10.11 | 9.765 | 10.07 | 2,906,761 | +3.81% |
| 2026-08-18 | 9.89 | 9.94 | 9.545 | 9.7 | 2,122,109 | -2.41% |
| 2026-08-17 | 9.72 | 10.025 | 9.65 | 9.94 | 2,122,652 | +2.05% |
| 2026-08-14 | 9.68 | 9.8 | 9.46 | 9.74 | 3,820,778 | -0.71% |
| 2026-08-13 | 10.59 | 10.63 | 9.7 | 9.81 | 4,583,163 | -7.37% |
| 2026-08-12 | 10.33 | 10.68 | 10.1 | 10.59 | 3,865,676 | +2.42% |
| 2026-08-11 | 9.86 | 10.59 | 9.78 | 10.34 | 5,034,052 | +5.08% |
| 2026-08-10 | 9.33 | 9.855 | 9.28 | 9.84 | 4,017,076 | +4.90% |
| 2026-08-07 | 9.5 | 9.665 | 9.23 | 9.38 | 4,383,646 | +0.86% |
| 2026-08-06 | 9.04 | 9.53 | 8.98 | 9.3 | 4,044,212 | +2.54% |
| 2026-08-05 | 9.44 | 9.67 | 8.805 | 9.07 | 6,093,801 | +0.55% |
| 2026-08-04 | 8.82 | 9.04 | 8.76 | 9.02 | 2,920,912 | +2.38% |
| 2026-08-03 | 9 | 9.075 | 8.77 | 8.81 | 3,190,272 | -1.89% |
| 2026-07-31 | 9.17 | 9.25 | 8.925 | 8.98 | 2,929,185 | -2.81% |
| 2026-07-30 | 9.44 | 9.5 | 9.15 | 9.24 | 2,323,022 | -3.04% |
| 2026-07-29 | 9.66 | 9.79 | 9.505 | 9.53 | 2,194,894 | -2.16% |
| 2026-07-28 | 9.64 | 9.785 | 9.505 | 9.74 | 2,875,375 | +1.67% |
| 2026-07-27 | 9.64 | 9.91 | 9.58 | 9.58 | 4,310,711 | +2.57% |
| 2026-07-24 | 9.41 | 9.485 | 9.295 | 9.34 | 1,851,888 | -0.43% |
| 2026-07-23 | 9.32 | 9.48 | 9.25 | 9.38 | 1,635,328 | -1.37% |
| 2026-07-22 | 9.37 | 9.69 | 9.36 | 9.51 | 2,550,092 | +0.96% |
| 2026-07-21 | 9.18 | 9.425 | 9.11 | 9.42 | 2,291,421 | +3.40% |
| 2026-07-20 | 9.38 | 9.475 | 9.11 | 9.11 | 2,383,783 | -1.94% |
| 2026-07-17 | 8.99 | 9.32 | 8.95 | 9.29 | 3,272,762 | +2.03% |
| 2026-07-16 | 9.35 | 9.435 | 9.09 | 9.105 | 3,561,547 | -3.24% |
| 2026-07-15 | 9.78 | 9.91 | 9.17 | 9.41 | 6,813,775 | -3.39% |
| 2026-07-14 | 9.91 | 9.98 | 9.62 | 9.74 | 3,968,215 | -1.72% |
| 2026-07-13 | 10.13 | 10.23 | 9.8 | 9.91 | 3,147,935 | -5.17% |
| 2026-07-10 | 10.69 | 10.72 | 10.28 | 10.45 | 3,359,350 | -2.52% |
| 2026-07-09 | 11.15 | 11.22 | 10.685 | 10.72 | 3,982,332 | -3.51% |
| 2026-07-08 | 10.95 | 11.19 | 10.51 | 11.11 | 7,429,410 | +1.09% |
| 2026-07-07 | 10.342 | 11.03 | 10 | 10.99 | 10,280,196 | +8.06% |
| 2026-07-06 | 9.8 | 10.25 | 9.71 | 10.17 | 4,380,034 | +3.35% |
| 2026-07-02 | 9.74 | 9.85 | 9.515 | 9.84 | 4,860,048 | +1.97% |
| 2026-07-01 | 10.148 | 10.148 | 9.585 | 9.65 | 4,866,525 | -3.50% |
| 2026-06-30 | 9.81 | 10.173 | 9.68 | 10 | 7,719,752 | +4.71% |
| 2026-06-29 | 9.89 | 10.04 | 9.475 | 9.55 | 6,533,643 | -3.92% |
| 2026-06-26 | 9.91 | 10.185 | 9.661 | 9.94 | 10,986,513 | +0.40% |
| 2026-06-25 | 10 | 10.94 | 9.695 | 9.9 | 19,059,610 | -1.00% |
| 2026-06-24 | 9.42 | 10.01 | 9.39 | 10 | 8,519,801 | +7.41% |
| 2026-06-23 | 9.18 | 9.5 | 9.1 | 9.31 | 5,144,624 | +1.86% |
| 2026-06-22 | 9.04 | 9.335 | 8.91 | 9.14 | 7,405,439 | +1.67% |
| 2026-06-18 | 9.1 | 9.54 | 8.98 | 8.99 | 8,882,726 | +0.45% |
| 2026-06-17 | 8.95 | 9.18 | 8.82 | 8.95 | 4,450,756 | +0.34% |
| 2026-06-16 | 9.09 | 9.18 | 8.795 | 8.92 | 3,575,476 | -1.55% |
| 2026-06-15 | 8.76 | 9.08 | 8.705 | 9.06 | 4,153,927 | +4.14% |
| 2026-06-12 | 8.47 | 8.735 | 8.45 | 8.7 | 2,394,656 | +2.35% |
| 2026-06-11 | 8.21 | 8.635 | 8.1 | 8.5 | 3,820,257 | +3.79% |
| 2026-06-10 | 8.31 | 8.4 | 8.15 | 8.19 | 3,652,264 | -1.68% |
| 2026-06-09 | 8.52 | 8.635 | 8.32 | 8.33 | 3,797,993 | -1.19% |
| 2026-06-08 | 8.43 | 8.47 | 8.24 | 8.43 | 4,085,998 | +0.24% |
| 2026-06-05 | 8.5 | 8.595 | 8.33 | 8.41 | 2,500,853 | -0.71% |
| 2026-06-04 | 8.38 | 8.51 | 8.31 | 8.47 | 3,465,371 | +2.67% |
| 2026-06-03 | 8.33 | 8.47 | 8.06 | 8.25 | 4,229,800 | -1.08% |
| 2026-06-02 | 8.42 | 8.45 | 8.245 | 8.34 | 4,510,976 | -2.68% |
| 2026-06-01 | 8.76 | 8.85 | 8.53 | 8.57 | 3,084,265 | -3.82% |
| 2026-05-29 | 9.05 | 9.1 | 8.82 | 8.91 | 3,232,346 | -2.09% |
| 2026-05-28 | 9.09 | 9.15 | 8.91 | 9.1 | 3,349,922 | -0.22% |
| 2026-05-27 | 8.48 | 9.23 | 8.44 | 9.12 | 6,575,054 | +7.67% |
| 2026-05-26 | 8.185 | 8.53 | 8.11 | 8.47 | 4,013,239 | +2.17% |
| 2026-05-22 | 8.35 | 8.54 | 8.215 | 8.29 | 4,165,155 | -0.96% |
| 2026-05-21 | 8.692 | 8.692 | 8.355 | 8.37 | 4,051,694 | -4.23% |
| 2026-05-20 | 8.78 | 8.97 | 8.72 | 8.74 | 2,575,025 | -0.34% |
| 2026-05-19 | 8.97 | 9.01 | 8.73 | 8.77 | 3,876,459 | -2.23% |
| 2026-05-18 | 9.03 | 9.07 | 8.755 | 8.97 | 3,797,371 | -0.55% |
| 2026-05-15 | 9.56 | 9.59 | 9 | 9.02 | 4,576,465 | -5.75% |
| 2026-05-14 | 9.77 | 9.82 | 9.485 | 9.57 | 5,326,914 | -0.31% |
| 2026-05-13 | 8.68 | 9.79 | 8.65 | 9.6 | 18,948,874 | +9.09% |
| 2026-05-12 | 8.645 | 8.84 | 8.585 | 8.8 | 3,320,003 | +2.56% |