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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.42$1.42464,300——
2012-12-28$1.40$1.40196,300——
2012-12-27$1.42$1.42463,200——
2012-12-26$1.43$1.43370,700——
2012-12-24$1.52$1.52141,200——
2012-12-21$1.57$1.57576,300——
2012-12-20$1.59$1.59392,900——
2012-12-19$1.64$1.64539,100——
2012-12-18$1.62$1.62858,300——
2012-12-17$1.53$1.53388,900——
2012-12-14$1.50$1.50497,400——
2012-12-13$1.51$1.51402,900——
2012-12-12$1.42$1.42544,700——
2012-12-11$1.45$1.45493,400——
2012-12-10$1.44$1.44425,000——
2012-12-07$1.37$1.37694,600——
2012-12-06$1.47$1.47714,600——
2012-12-05$1.37$1.37349,800——
2012-12-04$1.43$1.43714,500——
2012-12-03$1.51$1.511,479,900——
2012-11-30$1.72$1.724,561,200——
2012-11-29$1.60$1.60514,800——
2012-11-28$1.49$1.49366,000——
2012-11-27$1.42$1.42443,200——
2012-11-26$1.48$1.48360,200——
2012-11-23$1.61$1.61253,600——
2012-11-21$1.69$1.69838,200——
2012-11-20$1.59$1.59833,600——
2012-11-19$1.39$1.39474,900——
2012-11-16$1.26$1.261,036,700——
2012-11-15$1.29$1.29697,000——
2012-11-14$1.40$1.40493,800——
2012-11-13$1.48$1.48406,700——
2012-11-12$1.49$1.49838,500——
2012-11-09$1.52$1.521,281,800——
2012-11-08$1.46$1.464,066,700——
2012-11-07$2.45$2.451,055,300——
2012-11-06$2.58$2.58195,700——
2012-11-05$2.56$2.56372,400——
2012-11-02$2.57$2.57621,300——
2012-11-01$2.55$2.55827,500——
2012-10-31$2.91$2.911,680,100——
2012-10-26$4.08$4.08194,000——
2012-10-25$4.24$4.24258,900——
2012-10-24$4.48$4.48178,700——
2012-10-23$4.45$4.45324,100——
2012-10-22$4.69$4.69786,500——
2012-10-19$4.50$4.50702,000——
2012-10-18$4.36$4.36530,600——
2012-10-17$4.11$4.1143,100——
2012-10-16$4.07$4.07138,800——
2012-10-15$4.16$4.16257,700——
2012-10-12$4.04$4.0468,600——
2012-10-11$4.08$4.0880,200——
2012-10-10$4.04$4.0473,500——
2012-10-09$4.01$4.01163,700——
2012-10-08$4.14$4.1453,900——
2012-10-05$4.20$4.20134,000——
2012-10-04$4.12$4.12139,200——
2012-10-03$4.24$4.24117,800——
2012-10-02$4.30$4.30178,100——
2012-10-01$4.31$4.31255,200——
2012-09-28$4.24$4.24219,400——
2012-09-27$4.00$4.00114,300——
2012-09-26$3.98$3.98215,100——
2012-09-25$4.10$4.10239,100——
2012-09-24$4.20$4.20351,800——
2012-09-21$4.27$4.27354,600——
2012-09-20$4.21$4.21116,200——
2012-09-19$4.30$4.30137,000——
2012-09-18$4.35$4.35358,500——
2012-09-17$4.38$4.38231,100——
2012-09-14$4.43$4.43261,700——
2012-09-13$4.29$4.29224,900——
2012-09-12$4.15$4.15101,700——
2012-09-11$4.08$4.08186,500——
2012-09-10$4.19$4.19106,500——
2012-09-07$4.14$4.14241,900——
2012-09-06$4.20$4.20354,900——
2012-09-05$4.37$4.37217,300——
2012-09-04$4.36$4.36202,700——
2012-08-31$4.37$4.37224,400——
2012-08-30$4.25$4.25145,200——
2012-08-29$4.30$4.30332,500——
2012-08-28$4.13$4.13208,900——
2012-08-27$3.99$3.99192,900——
2012-08-24$3.92$3.92125,500——
2012-08-23$3.94$3.94397,600——
2012-08-22$3.99$3.99168,200——
2012-08-21$4.00$4.00235,200——
2012-08-20$3.98$3.98241,000——
2012-08-17$4.02$4.02240,900——
2012-08-16$3.96$3.96295,600——
2012-08-15$3.97$3.97737,300——
2012-08-14$3.64$3.64585,600——
2012-08-13$4.03$4.0384,000——
2012-08-10$4.02$4.02130,900——
2012-08-09$4.02$4.02169,300——
2012-08-08$4.09$4.09163,500——
2012-08-07$4.07$4.07226,500——
2012-08-06$4.17$4.17211,000——
2012-08-03$4.24$4.24371,800——
2012-08-02$4.30$4.30423,300——
2012-08-01$3.96$3.96528,400——
2012-07-31$4.44$4.44284,200——
2012-07-30$4.56$4.56220,600——
2012-07-27$4.71$4.71447,000——
2012-07-26$4.48$4.48401,900——
2012-07-25$4.46$4.46298,200——
2012-07-24$4.42$4.42365,800——
2012-07-23$4.36$4.36520,400——
2012-07-20$4.49$4.49214,000——
2012-07-19$4.54$4.54416,000——
2012-07-18$4.61$4.61577,100——
2012-07-17$4.29$4.29288,600——
2012-07-16$4.19$4.19363,600——
2012-07-13$4.27$4.27811,700——
2012-07-12$4.14$4.14447,100——
2012-07-11$3.97$3.97962,600——
2012-07-10$3.86$3.86196,800——
2012-07-09$3.90$3.90308,300——
2012-07-06$3.90$3.90438,900——
2012-07-05$3.92$3.92257,400——
2012-07-03$3.99$3.99274,600——
2012-07-02$4.06$4.06531,400——
2012-06-29$3.97$3.97319,600——
2012-06-28$3.82$3.82330,100——
2012-06-27$3.95$3.95241,500——
2012-06-26$3.65$3.65184,800——
2012-06-25$3.77$3.77257,400——
2012-06-22$3.84$3.844,339,300——
2012-06-21$3.73$3.73238,300——
2012-06-20$3.80$3.80149,900——
2012-06-19$3.84$3.84307,400——
2012-06-18$3.81$3.81480,200——
2012-06-15$3.63$3.63317,300——
2012-06-14$3.65$3.65235,500——
2012-06-13$3.61$3.61365,900——
2012-06-12$3.62$3.62535,800——
2012-06-11$3.49$3.49348,200——
2012-06-08$3.55$3.55193,400——
2012-06-07$3.35$3.35223,500——
2012-06-06$3.46$3.46823,800——
2012-06-05$3.10$3.10289,100——
2012-06-04$3.11$3.11126,000——
2012-06-01$2.92$2.92604,000——
2012-05-31$3.10$3.10204,800——
2012-05-30$3.14$3.14150,200——
2012-05-29$3.27$3.27206,000——
2012-05-25$3.26$3.26106,800——
2012-05-24$3.26$3.26214,000——
2012-05-23$3.32$3.32263,000——
2012-05-22$3.30$3.30346,900——
2012-05-21$3.40$3.40195,100——
2012-05-18$3.30$3.30254,800——
2012-05-17$3.41$3.41198,900——
2012-05-16$3.63$3.63146,700——
2012-05-15$3.63$3.63269,000——
2012-05-14$3.78$3.78258,100——
2012-05-11$3.73$3.73214,800——
2012-05-10$3.67$3.67166,000——
2012-05-09$3.66$3.66231,000——
2012-05-08$3.69$3.69374,900——
2012-05-07$3.68$3.68574,400——
2012-05-04$3.37$3.37285,300——
2012-05-03$3.48$3.48209,000——
2012-05-02$3.52$3.52333,800——
2012-05-01$3.60$3.60267,000——
2012-04-30$3.62$3.62544,100——
2012-04-27$3.83$3.83317,100——
2012-04-26$3.87$3.87180,300——
2012-04-25$3.91$3.91203,600——
2012-04-24$3.98$3.98175,400——
2012-04-23$3.96$3.96299,400——
2012-04-20$4.16$4.16422,600——
2012-04-19$4.06$4.06792,700——
2012-04-18$3.90$3.90174,600——
2012-04-17$4.01$4.01131,300——
2012-04-16$3.84$3.84179,400——
2012-04-13$3.93$3.93184,900——
2012-04-12$4.17$4.17185,200——
2012-04-11$4.06$4.06283,100——
2012-04-10$3.96$3.96251,100——
2012-04-09$4.05$4.05340,600——
2012-04-05$4.36$4.36330,300——
2012-04-04$4.73$4.73319,300——
2012-04-03$4.82$4.82176,800——
2012-04-02$4.97$4.97260,200——
2012-03-30$4.83$4.83307,200——
2012-03-29$5.13$5.13153,500——
2012-03-28$5.03$5.03196,500——
2012-03-27$5.21$5.21359,400——
2012-03-26$5.26$5.26189,100——
2012-03-23$5.17$5.17201,500——
2012-03-22$5.28$5.28291,100——
2012-03-21$5.24$5.24154,500——
2012-03-20$5.27$5.27208,000——
2012-03-19$5.41$5.41437,600——
2012-03-16$5.37$5.37494,000——
2012-03-15$5.23$5.23309,800——
2012-03-14$5.36$5.36294,600——
2012-03-13$5.26$5.261,126,300——
2012-03-12$5.55$5.55262,200——
2012-03-09$5.59$5.59327,800——
2012-03-08$5.51$5.51477,600——
2012-03-07$5.59$5.591,095,000——
2012-03-06$5.61$5.611,547,400——
2012-03-05$5.58$5.582,239,100——
2012-03-02$4.69$4.69418,300——
2012-03-01$4.73$4.73439,500——
2012-02-29$4.66$4.66640,400——
2012-02-28$4.51$4.51502,700——
2012-02-27$4.39$4.39133,900——
2012-02-24$4.31$4.311,125,600——
2012-02-23$4.21$4.21336,800——
2012-02-22$4.19$4.19351,300——
2012-02-21$4.39$4.39590,500——
2012-02-17$4.52$4.521,732,200——
2012-02-16$4.00$4.00527,400——
2012-02-15$4.11$4.111,846,400——
2012-02-14$3.67$3.67359,200——
2012-02-13$3.90$3.90152,200——
2012-02-10$3.84$3.84145,000——
2012-02-09$3.96$3.96127,300——
2012-02-08$4.07$4.07206,200——
2012-02-07$3.87$3.87177,000——
2012-02-06$3.93$3.93241,600——
2012-02-03$4.03$4.03514,500——
2012-02-02$3.85$3.85574,800——
2012-02-01$3.54$3.54188,500——
2012-01-31$3.49$3.49248,900——
2012-01-30$3.50$3.50499,600——
2012-01-27$3.48$3.48535,100——
2012-01-26$3.03$3.03203,200——
2012-01-25$2.98$2.98153,800——
2012-01-24$2.92$2.92142,200——
2012-01-23$2.96$2.96572,400——
2012-01-20$2.85$2.85112,300——
2012-01-19$2.79$2.7990,700——
2012-01-18$2.82$2.82198,900——
2012-01-17$2.84$2.84197,100——
2012-01-13$2.85$2.85264,100——
2012-01-12$2.92$2.92932,200——
2012-01-11$2.51$2.51173,900——
2012-01-10$2.51$2.51239,200——
2012-01-09$2.49$2.49563,800——
2012-01-06$2.41$2.41133,300——
2012-01-05$2.47$2.47122,500——
2012-01-04$2.41$2.41116,000——
2012-01-03$2.39$2.39231,400——