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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$3.45$3.452,978,200——
2019-12-30$3.22$3.221,640,600——
2019-12-27$3.12$3.121,630,100——
2019-12-26$3.17$3.171,270,400——
2019-12-24$3.19$3.19968,400——
2019-12-23$3.07$3.073,940,500——
2019-12-20$3.21$3.218,910,400——
2019-12-19$3.20$3.202,032,400——
2019-12-18$3.16$3.162,479,600——
2019-12-17$3.23$3.231,290,000——
2019-12-16$3.19$3.192,400,100——
2019-12-13$2.97$2.972,952,000——
2019-12-12$2.96$2.962,090,100——
2019-12-11$2.76$2.762,575,600——
2019-12-10$2.87$2.874,096,300——
2019-12-09$2.61$2.612,829,400——
2019-12-06$2.67$2.675,031,300——
2019-12-05$2.60$2.605,011,600——
2019-12-04$2.82$2.822,423,400——
2019-12-03$2.84$2.843,421,300——
2019-12-02$2.76$2.764,136,200——
2019-11-29$2.85$2.852,873,500——
2019-11-27$2.59$2.592,442,500——
2019-11-26$2.48$2.485,277,300——
2019-11-25$2.59$2.594,322,600——
2019-11-22$2.25$2.254,601,700——
2019-11-21$2.24$2.243,570,100——
2019-11-20$2.11$2.116,113,700——
2019-11-19$2.03$2.036,964,600——
2019-11-18$1.70$1.707,339,000——
2019-11-15$1.75$1.755,061,300——
2019-11-14$1.59$1.5915,182,300——
2019-11-13$1.60$1.605,814,500——
2019-11-12$1.79$1.79894,000——
2019-11-11$1.91$1.91680,700——
2019-11-08$2.03$2.031,337,700——
2019-11-07$2.06$2.06915,300——
2019-11-06$2.01$2.011,041,900——
2019-11-05$2.03$2.031,740,300——
2019-11-04$2.16$2.161,227,200——
2019-11-01$2.07$2.07843,600——
2019-10-31$2.00$2.001,383,400——
2019-10-30$2.11$2.111,353,500——
2019-10-29$2.30$2.301,113,400——
2019-10-28$2.44$2.445,050,900——
2019-10-25$2.35$2.35850,200——
2019-10-24$2.35$2.351,556,700——
2019-10-23$2.34$2.341,186,100——
2019-10-22$2.38$2.38411,600——
2019-10-21$2.40$2.401,153,900——
2019-10-18$2.38$2.38970,900——
2019-10-17$2.50$2.50924,900——
2019-10-16$2.49$2.491,567,600——
2019-10-15$2.50$2.501,142,500——
2019-10-14$2.39$2.39383,900——
2019-10-11$2.44$2.44738,700——
2019-10-10$2.40$2.401,141,400——
2019-10-09$2.38$2.381,949,000——
2019-10-08$2.50$2.50969,600——
2019-10-07$2.62$2.62724,400——
2019-10-04$2.70$2.70827,400——
2019-10-03$2.71$2.71964,200——
2019-10-02$2.71$2.711,123,900——
2019-10-01$2.68$2.681,536,000——
2019-09-30$2.87$2.871,270,000——
2019-09-27$3.17$3.171,126,500——
2019-09-26$3.05$3.051,400,000——
2019-09-25$3.08$3.081,106,700——
2019-09-24$3.23$3.231,421,800——
2019-09-23$3.23$3.232,516,300——
2019-09-20$2.86$2.864,832,900——
2019-09-19$2.90$2.902,295,100——
2019-09-18$2.82$2.825,079,200——
2019-09-17$2.91$2.912,344,000——
2019-09-16$3.14$3.141,395,400——
2019-09-13$3.08$3.08845,200——
2019-09-12$3.15$3.151,059,300——
2019-09-11$3.29$3.291,122,900——
2019-09-10$3.33$3.331,638,200——
2019-09-09$3.15$3.15785,800——
2019-09-06$3.14$3.141,614,100——
2019-09-05$3.14$3.141,439,500——
2019-09-04$2.94$2.941,403,800——
2019-09-03$2.96$2.961,745,200——
2019-08-30$2.99$2.99766,300——
2019-08-29$2.96$2.961,794,200——
2019-08-28$2.98$2.981,850,700——
2019-08-27$2.81$2.812,166,500——
2019-08-26$2.73$2.731,564,200——
2019-08-23$2.50$2.501,326,800——
2019-08-22$2.57$2.57993,300——
2019-08-21$2.67$2.67905,000——
2019-08-20$2.68$2.68876,600——
2019-08-19$2.68$2.681,491,600——
2019-08-16$2.59$2.591,555,200——
2019-08-15$2.58$2.58959,700——
2019-08-14$2.70$2.701,384,000——
2019-08-13$2.83$2.83880,500——
2019-08-12$2.65$2.65938,700——
2019-08-09$2.83$2.83816,300——
2019-08-08$2.94$2.94982,300——
2019-08-07$2.78$2.78888,800——
2019-08-06$2.97$2.972,770,200——
2019-08-05$2.84$2.841,865,000——
2019-08-02$3.06$3.061,044,100——
2019-08-01$3.13$3.131,123,000——
2019-07-31$3.17$3.171,357,100——
2019-07-30$3.23$3.231,396,600——
2019-07-29$3.14$3.143,143,200——
2019-07-26$3.23$3.23870,700——
2019-07-25$3.22$3.22743,600——
2019-07-24$3.35$3.351,057,500——
2019-07-23$3.25$3.252,373,000——
2019-07-22$3.35$3.35873,000——
2019-07-19$3.39$3.39631,200——
2019-07-18$3.48$3.48914,700——
2019-07-17$3.46$3.462,018,800——
2019-07-16$3.56$3.56642,100——
2019-07-15$3.60$3.60861,800——
2019-07-12$3.60$3.60760,900——
2019-07-11$3.58$3.581,176,300——
2019-07-10$3.61$3.611,458,100——
2019-07-09$3.57$3.571,208,700——
2019-07-08$3.65$3.652,186,300——
2019-07-05$3.73$3.731,065,400——
2019-07-03$3.69$3.69585,700——
2019-07-02$3.59$3.591,266,200——
2019-07-01$3.71$3.711,103,400——
2019-06-28$3.79$3.792,507,500——
2019-06-27$3.63$3.631,487,300——
2019-06-26$3.54$3.541,007,300——
2019-06-25$3.62$3.621,634,400——
2019-06-24$3.63$3.632,120,900——
2019-06-21$3.69$3.696,301,400——
2019-06-20$3.64$3.641,162,400——
2019-06-19$3.60$3.601,045,700——
2019-06-18$3.60$3.601,372,300——
2019-06-17$3.61$3.611,936,800——
2019-06-14$3.39$3.391,027,800——
2019-06-13$3.48$3.481,098,000——
2019-06-12$3.50$3.501,143,400——
2019-06-11$3.58$3.581,979,400——
2019-06-10$3.79$3.793,617,300——
2019-06-07$3.54$3.543,253,400——
2019-06-06$3.34$3.342,222,900——
2019-06-05$3.34$3.344,114,200——
2019-06-04$3.43$3.432,162,400——
2019-06-03$3.38$3.382,118,400——
2019-05-31$3.50$3.503,802,100——
2019-05-30$3.36$3.366,218,600——
2019-05-29$2.91$2.916,853,500——
2019-05-28$3.15$3.152,534,700——
2019-05-24$3.32$3.325,148,900——
2019-05-23$3.54$3.544,315,100——
2019-05-22$3.44$3.447,111,600——
2019-05-21$3.48$3.4832,002,000——
2019-05-20$7.39$7.39706,200——
2019-05-17$7.33$7.331,040,000——
2019-05-16$7.57$7.571,204,600——
2019-05-15$7.92$7.92658,900——
2019-05-14$7.84$7.841,100,600——
2019-05-13$7.61$7.61881,800——
2019-05-10$8.06$8.06924,600——
2019-05-09$7.82$7.82508,300——
2019-05-08$7.81$7.811,039,100——
2019-05-07$7.69$7.692,092,400——
2019-05-06$8.11$8.11927,900——
2019-05-03$7.72$7.72695,100——
2019-05-02$7.50$7.50638,900——
2019-05-01$7.28$7.281,153,400——
2019-04-30$7.43$7.431,148,000——
2019-04-29$7.51$7.51802,600——
2019-04-26$7.69$7.69968,400——
2019-04-25$7.99$7.99481,100——
2019-04-24$7.99$7.99639,900——
2019-04-23$8.14$8.14821,100——
2019-04-22$8.15$8.15976,300——
2019-04-18$7.92$7.921,133,000——
2019-04-17$7.69$7.691,216,100——
2019-04-16$8.34$8.34402,200——
2019-04-15$8.43$8.43471,100——
2019-04-12$8.53$8.53457,300——
2019-04-11$8.76$8.76854,500——
2019-04-10$8.69$8.691,251,900——
2019-04-09$8.21$8.211,517,000——
2019-04-08$8.56$8.561,194,100——
2019-04-05$9.15$9.152,005,100——
2019-04-04$8.84$8.841,585,500——
2019-04-03$8.63$8.631,283,700——
2019-04-02$8.65$8.65898,300——
2019-04-01$8.33$8.33718,400——
2019-03-29$8.14$8.14683,000——
2019-03-28$7.90$7.90405,500——
2019-03-27$7.76$7.76454,500——
2019-03-26$7.84$7.84541,900——
2019-03-25$7.49$7.49551,700——
2019-03-22$7.38$7.38518,800——
2019-03-21$7.90$7.90369,900——
2019-03-20$7.64$7.64498,400——
2019-03-19$7.89$7.89687,500——
2019-03-18$8.12$8.12624,300——
2019-03-15$8.06$8.062,044,200——
2019-03-14$8.19$8.19557,400——
2019-03-13$8.22$8.22490,700——
2019-03-12$8.32$8.32426,500——
2019-03-11$8.32$8.32686,600——
2019-03-08$7.96$7.96517,300——
2019-03-07$8.03$8.03653,200——
2019-03-06$8.00$8.00881,300——
2019-03-05$8.35$8.351,067,400——
2019-03-04$8.79$8.791,396,500——
2019-03-01$8.61$8.612,879,100——
2019-02-28$8.26$8.26698,100——
2019-02-27$8.37$8.37431,500——
2019-02-26$8.49$8.49613,500——
2019-02-25$8.52$8.521,063,300——
2019-02-22$9.00$9.00516,900——
2019-02-21$8.70$8.70485,700——
2019-02-20$8.98$8.98564,500——
2019-02-19$8.93$8.93720,000——
2019-02-15$9.00$9.001,116,100——
2019-02-14$8.99$8.99537,300——
2019-02-13$8.94$8.94615,100——
2019-02-12$9.09$9.09542,200——
2019-02-11$9.24$9.24433,100——
2019-02-08$9.09$9.09312,400——
2019-02-07$9.02$9.02384,700——
2019-02-06$9.16$9.16587,900——
2019-02-05$9.07$9.071,152,900——
2019-02-04$8.54$8.54357,100——
2019-02-01$8.61$8.61536,300——
2019-01-31$8.68$8.68772,700——
2019-01-30$8.71$8.71555,100——
2019-01-29$8.70$8.70869,600——
2019-01-28$8.95$8.951,240,800——
2019-01-25$9.72$9.721,220,000——
2019-01-24$8.81$8.81320,000——
2019-01-23$8.81$8.81662,600——
2019-01-22$8.93$8.93709,600——
2019-01-18$9.39$9.39524,300——
2019-01-17$9.23$9.23563,100——
2019-01-16$9.22$9.22786,400——
2019-01-15$8.83$8.83576,400——
2019-01-14$8.90$8.90734,000——
2019-01-11$8.81$8.81740,500——
2019-01-10$8.89$8.891,250,400——
2019-01-09$8.40$8.40499,500——
2019-01-08$8.42$8.42581,400——
2019-01-07$8.69$8.691,072,600——
2019-01-04$8.62$8.62662,300——
2019-01-03$8.17$8.17584,100——
2019-01-02$8.50$8.50558,600——