Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Biocryst Pharma (BCRX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 7.92 7.935 7.66 7.70 189,979
18th Sep 2025 (Thu) 7.78 7.97 7.77 7.96 124,426
17th Sep 2025 (Wed) 7.76 7.98 7.68 7.70 183,719
16th Sep 2025 (Tue) 7.68 7.795 7.65 7.75 155,660
15th Sep 2025 (Mon) 7.88 7.91 7.68 7.70 176,329
12th Sep 2025 (Fri) 8.05 8.095 7.89 7.91 198,519
11th Sep 2025 (Thu) 8.00 8.12 7.97 8.07 162,425
10th Sep 2025 (Wed) 8.06 8.085 7.935 8.01 219,810
9th Sep 2025 (Tue) 8.24 8.24 8.025 8.08 143,269
8th Sep 2025 (Mon) 8.27 8.31 8.105 8.19 152,114
5th Sep 2025 (Fri) 8.27 8.355 8.145 8.27 225,761
4th Sep 2025 (Thu) 8.27 8.35 8.195 8.27 153,004
3rd Sep 2025 (Wed) 8.28 8.36 8.025 8.29 334,301
2nd Sep 2025 (Tue) 8.375 8.465 8.27 8.29 196,237
1st Sep 2025 (Mon) 8.47 8.485 8.29 8.31 175,643
29th Aug 2025 (Fri) 8.47 8.485 8.29 8.31 175,643
28th Aug 2025 (Thu) 8.54 8.585 8.405 8.47 147,174
27th Aug 2025 (Wed) 8.59 8.67 8.515 8.52 93,911
26th Aug 2025 (Tue) 8.39 8.60 8.375 8.58 106,420
25th Aug 2025 (Mon) 8.59 8.59 8.27 8.39 209,953
22nd Aug 2025 (Fri) 8.42 8.62 8.355 8.56 180,280
21st Aug 2025 (Thu) 8.37 8.445 8.335 8.38 109,170
20th Aug 2025 (Wed) 8.25 8.39 8.24 8.38 147,077
19th Aug 2025 (Tue) 8.35 8.365 8.18 8.28 224,769
18th Aug 2025 (Mon) 8.38 8.585 8.355 8.38 207,747
15th Aug 2025 (Fri) 8.425 8.52 8.36 8.37 165,280
14th Aug 2025 (Thu) 8.48 8.50 8.28 8.45 145,340
13th Aug 2025 (Wed) 8.415 8.64 8.40 8.53 256,912
12th Aug 2025 (Tue) 8.23 8.40 8.22 8.35 203,278
11th Aug 2025 (Mon) 8.20 8.29 8.085 8.20 179,766
8th Aug 2025 (Fri) 8.365 8.45 8.265 8.30 167,790
7th Aug 2025 (Thu) 8.595 8.60 8.31 8.35 182,672
6th Aug 2025 (Wed) 8.38 8.61 8.34 8.60 181,970
5th Aug 2025 (Tue) 8.60 8.685 8.335 8.36 390,232
4th Aug 2025 (Mon) 9.09 9.09 8.10 8.73 992,090
1st Aug 2025 (Fri) 8.145 8.155 7.91 7.95 781,473
31st Jul 2025 (Thu) 8.17 8.325 8.05 8.14 415,210
30th Jul 2025 (Wed) 8.20 8.385 8.125 8.22 232,276
29th Jul 2025 (Tue) 8.33 8.33 8.02 8.09 245,203
28th Jul 2025 (Mon) 8.57 8.58 8.21 8.26 333,421
25th Jul 2025 (Fri) 8.52 8.63 8.50 8.55 148,499
24th Jul 2025 (Thu) 8.645 8.705 8.545 8.55 263,653
23rd Jul 2025 (Wed) 8.65 8.66 8.50 8.61 193,258
22nd Jul 2025 (Tue) 8.50 8.69 8.41 8.65 250,034
FTSE 100 Latest
Value9,216.67
Change-11.44