NASDAQ:BCRX | Historical Stock Price | BIOCRYST PHARMACEUTICALS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-03-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.76$1.62$3.44$7.31$15.55$33.081994-03-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.47$2.47289,600——
2011-12-29$2.37$2.37196,300——
2011-12-28$2.29$2.29202,600——
2011-12-27$2.41$2.41155,600——
2011-12-23$2.48$2.4886,900——
2011-12-22$2.53$2.53261,800——
2011-12-21$2.52$2.52236,500——
2011-12-20$2.48$2.48245,100——
2011-12-19$2.41$2.41130,100——
2011-12-16$2.48$2.48136,600——
2011-12-15$2.49$2.4981,700——
2011-12-14$2.50$2.50153,400——
2011-12-13$2.48$2.48106,800——
2011-12-12$2.57$2.57410,800——
2011-12-09$2.66$2.66204,500——
2011-12-08$2.71$2.7178,600——
2011-12-07$2.86$2.8665,100——
2011-12-06$2.86$2.8690,000——
2011-12-05$2.92$2.92132,600——
2011-12-02$2.94$2.94134,900——
2011-12-01$2.92$2.92142,500——
2011-11-30$2.88$2.88203,300——
2011-11-29$2.67$2.6783,200——
2011-11-28$2.69$2.69137,000——
2011-11-25$2.63$2.6351,100——
2011-11-23$2.61$2.61130,200——
2011-11-22$2.71$2.71115,300——
2011-11-21$2.71$2.71156,700——
2011-11-18$2.82$2.8286,900——
2011-11-17$2.71$2.71202,500——
2011-11-16$2.91$2.91143,600——
2011-11-15$2.96$2.9661,400——
2011-11-14$2.92$2.92115,600——
2011-11-11$3.03$3.03128,600——
2011-11-10$2.88$2.8864,100——
2011-11-09$2.88$2.88240,900——
2011-11-08$3.08$3.08265,300——
2011-11-07$2.90$2.9073,100——
2011-11-04$2.99$2.99120,800——
2011-11-03$2.98$2.98145,100——
2011-11-02$3.05$3.05203,100——
2011-11-01$2.95$2.95134,500——
2011-10-31$3.07$3.07106,900——
2011-10-28$3.23$3.23103,300——
2011-10-27$3.28$3.28296,600——
2011-10-26$3.09$3.09140,600——
2011-10-25$2.90$2.90108,500——
2011-10-24$3.02$3.02252,400——
2011-10-21$2.87$2.8797,800——
2011-10-20$2.75$2.7588,900——
2011-10-19$2.78$2.78155,900——
2011-10-18$2.85$2.85174,600——
2011-10-17$2.60$2.60146,700——
2011-10-14$2.74$2.7487,000——
2011-10-13$2.70$2.70117,900——
2011-10-12$2.78$2.78221,200——
2011-10-11$2.82$2.82162,600——
2011-10-10$2.63$2.63134,900——
2011-10-07$2.46$2.46220,400——
2011-10-06$2.61$2.61226,200——
2011-10-05$2.70$2.70703,200——
2011-10-04$2.62$2.62190,700——
2011-10-03$2.50$2.50225,100——
2011-09-30$2.76$2.76170,600——
2011-09-29$2.84$2.84204,900——
2011-09-28$2.80$2.80126,800——
2011-09-27$2.93$2.93189,600——
2011-09-26$2.86$2.86116,600——
2011-09-23$2.78$2.7886,900——
2011-09-22$2.67$2.67230,800——
2011-09-21$2.79$2.79137,000——
2011-09-20$2.89$2.89102,300——
2011-09-19$2.88$2.88106,100——
2011-09-16$2.91$2.91339,700——
2011-09-15$2.94$2.94174,900——
2011-09-14$2.93$2.93100,800——
2011-09-13$2.89$2.89163,800——
2011-09-12$2.82$2.82201,400——
2011-09-09$2.76$2.76267,000——
2011-09-08$2.95$2.95183,700——
2011-09-07$3.00$3.00224,000——
2011-09-06$2.86$2.86458,000——
2011-09-02$2.91$2.91334,600——
2011-09-01$3.04$3.04259,500——
2011-08-31$3.30$3.30282,600——
2011-08-30$3.37$3.37804,200——
2011-08-29$3.11$3.11534,400——
2011-08-26$2.72$2.72139,500——
2011-08-25$2.64$2.64145,200——
2011-08-24$2.72$2.7278,500——
2011-08-23$2.71$2.71229,500——
2011-08-22$2.52$2.52188,800——
2011-08-19$2.47$2.47256,300——
2011-08-18$2.48$2.48186,200——
2011-08-17$2.65$2.6599,800——
2011-08-16$2.60$2.60147,300——
2011-08-15$2.72$2.72249,200——
2011-08-12$2.54$2.54161,800——
2011-08-11$2.58$2.58273,700——
2011-08-10$2.46$2.46274,300——
2011-08-09$2.65$2.65377,500——
2011-08-08$2.31$2.31581,300——
2011-08-05$2.69$2.69380,300——
2011-08-04$2.72$2.72601,100——
2011-08-03$3.28$3.28229,000——
2011-08-02$3.19$3.19126,600——
2011-08-01$3.34$3.34194,300——
2011-07-29$3.40$3.40197,600——
2011-07-28$3.52$3.52186,800——
2011-07-27$3.41$3.41286,500——
2011-07-26$3.73$3.73195,500——
2011-07-25$3.76$3.7699,500——
2011-07-22$3.89$3.8958,800——
2011-07-21$3.91$3.91106,200——
2011-07-20$3.80$3.8061,500——
2011-07-19$3.79$3.79203,400——
2011-07-18$3.91$3.91114,000——
2011-07-15$3.93$3.9388,100——
2011-07-14$3.90$3.90189,300——
2011-07-13$3.92$3.92100,800——
2011-07-12$3.89$3.89129,000——
2011-07-11$3.89$3.8998,500——
2011-07-08$3.92$3.92197,400——
2011-07-07$3.83$3.83188,200——
2011-07-06$3.80$3.80224,700——
2011-07-05$3.75$3.75230,900——
2011-07-01$3.78$3.78121,700——
2011-06-30$3.82$3.82189,000——
2011-06-29$3.82$3.82168,100——
2011-06-28$3.94$3.94172,800——
2011-06-27$3.80$3.80177,500——
2011-06-24$3.84$3.84400,100——
2011-06-23$3.87$3.87242,100——
2011-06-22$3.83$3.83229,700——
2011-06-21$4.02$4.02133,300——
2011-06-20$3.93$3.93140,100——
2011-06-17$4.00$4.00425,900——
2011-06-16$3.99$3.99179,300——
2011-06-15$3.94$3.94291,400——
2011-06-14$4.01$4.01796,500——
2011-06-13$4.00$4.001,141,100——
2011-06-10$3.55$3.55502,000——
2011-06-09$3.30$3.30114,500——
2011-06-08$3.29$3.29119,700——
2011-06-07$3.36$3.36143,100——
2011-06-06$3.24$3.24218,100——
2011-06-03$3.35$3.35172,000——
2011-06-02$3.44$3.44163,000——
2011-06-01$3.41$3.41224,000——
2011-05-31$3.48$3.48190,600——
2011-05-27$3.38$3.38211,400——
2011-05-26$3.32$3.32196,400——
2011-05-25$3.23$3.2386,300——
2011-05-24$3.21$3.21277,700——
2011-05-23$3.28$3.28169,800——
2011-05-20$3.30$3.30127,900——
2011-05-19$3.33$3.33105,700——
2011-05-18$3.35$3.35104,100——
2011-05-17$3.31$3.31237,400——
2011-05-16$3.33$3.33248,900——
2011-05-13$3.46$3.46108,000——
2011-05-12$3.56$3.56217,600——
2011-05-11$3.40$3.40170,100——
2011-05-10$3.50$3.50277,600——
2011-05-09$3.43$3.43270,000——
2011-05-06$3.43$3.43246,000——
2011-05-05$3.33$3.33236,900——
2011-05-04$3.48$3.48271,200——
2011-05-03$3.62$3.62141,000——
2011-05-02$3.75$3.75101,000——
2011-04-29$3.89$3.89164,000——
2011-04-28$3.83$3.8384,000——
2011-04-27$3.79$3.79116,000——
2011-04-26$3.75$3.75202,200——
2011-04-25$3.73$3.73192,100——
2011-04-21$3.57$3.57112,900——
2011-04-20$3.57$3.5774,400——
2011-04-19$3.51$3.51114,900——
2011-04-18$3.63$3.63152,900——
2011-04-15$3.64$3.64144,000——
2011-04-14$3.72$3.72118,300——
2011-04-13$3.69$3.69108,600——
2011-04-12$3.65$3.65131,900——
2011-04-11$3.72$3.7297,800——
2011-04-08$3.78$3.78140,200——
2011-04-07$3.90$3.90147,300——
2011-04-06$3.90$3.90132,100——
2011-04-05$3.87$3.87184,000——
2011-04-04$3.85$3.85190,000——
2011-04-01$3.90$3.90421,800——
2011-03-31$3.79$3.79315,100——
2011-03-30$3.64$3.64113,600——
2011-03-29$3.67$3.67305,000——
2011-03-28$3.53$3.53182,100——
2011-03-25$3.59$3.59242,900——
2011-03-24$3.48$3.48120,200——
2011-03-23$3.51$3.51122,300——
2011-03-22$3.41$3.41204,300——
2011-03-21$3.51$3.51323,400——
2011-03-18$3.44$3.44294,000——
2011-03-17$3.36$3.36269,600——
2011-03-16$3.38$3.38285,500——
2011-03-15$3.50$3.50582,600——
2011-03-14$3.47$3.47484,500——
2011-03-11$3.76$3.76440,300——
2011-03-10$3.89$3.89326,300——
2011-03-09$4.10$4.10193,700——
2011-03-08$4.08$4.08144,400——
2011-03-07$4.01$4.01322,100——
2011-03-04$4.08$4.08125,000——
2011-03-03$4.18$4.18163,000——
2011-03-02$4.21$4.21223,700——
2011-03-01$4.15$4.15202,600——
2011-02-28$4.34$4.34253,900——
2011-02-25$4.29$4.29817,600——
2011-02-24$3.99$3.99192,500——
2011-02-23$3.95$3.95365,000——
2011-02-22$4.01$4.01423,400——
2011-02-18$4.20$4.20324,400——
2011-02-17$4.24$4.24183,800——
2011-02-16$4.24$4.24208,400——
2011-02-15$4.20$4.20240,400——
2011-02-14$4.31$4.31327,700——
2011-02-11$4.31$4.311,094,000——
2011-02-10$3.93$3.93619,600——
2011-02-09$4.05$4.05341,900——
2011-02-08$4.19$4.19163,900——
2011-02-07$4.22$4.22286,900——
2011-02-04$4.08$4.08616,900——
2011-02-03$4.26$4.26141,700——
2011-02-02$4.24$4.24157,000——
2011-02-01$4.24$4.24276,700——
2011-01-31$4.12$4.12324,500——
2011-01-28$4.21$4.21387,400——
2011-01-27$4.49$4.49404,600——
2011-01-26$4.36$4.36331,400——
2011-01-25$4.25$4.25234,500——
2011-01-24$4.24$4.24386,500——
2011-01-21$4.25$4.25410,500——
2011-01-20$4.32$4.32304,800——
2011-01-19$4.41$4.41549,800——
2011-01-18$4.57$4.57835,100——
2011-01-14$4.71$4.71469,100——
2011-01-13$4.82$4.821,099,500——
2011-01-12$5.17$5.17158,100——
2011-01-11$5.16$5.16253,000——
2011-01-10$5.17$5.17161,800——
2011-01-07$5.21$5.21120,800——
2011-01-06$5.22$5.22133,500——
2011-01-05$5.23$5.23155,800——
2011-01-04$5.30$5.30173,700——
2011-01-03$5.34$5.34274,000——