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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.45$7.453,426,700——
2020-12-30$7.50$7.505,870,600——
2020-12-29$7.04$7.045,865,900——
2020-12-28$7.18$7.184,584,900——
2020-12-24$7.28$7.282,846,300——
2020-12-23$7.56$7.565,759,200——
2020-12-22$7.59$7.5918,228,500——
2020-12-21$8.30$8.307,883,900——
2020-12-18$8.61$8.6116,838,100——
2020-12-17$8.20$8.207,250,800——
2020-12-16$8.29$8.295,349,800——
2020-12-15$8.31$8.316,041,800——
2020-12-14$8.50$8.5010,884,900——
2020-12-11$8.12$8.128,327,500——
2020-12-10$7.65$7.658,287,200——
2020-12-09$7.26$7.2611,574,400——
2020-12-08$7.66$7.6612,404,800——
2020-12-07$7.22$7.2229,778,000——
2020-12-04$6.10$6.1040,095,500——
2020-12-03$5.14$5.1410,388,700——
2020-12-02$5.04$5.046,541,000——
2020-12-01$4.87$4.874,934,800——
2020-11-30$5.11$5.118,409,300——
2020-11-27$5.13$5.133,803,600——
2020-11-25$4.76$4.764,494,000——
2020-11-24$4.66$4.667,619,800——
2020-11-23$4.40$4.404,310,800——
2020-11-20$4.33$4.333,662,400——
2020-11-19$4.17$4.174,939,100——
2020-11-18$4.28$4.284,692,900——
2020-11-17$4.58$4.583,503,800——
2020-11-16$4.45$4.453,931,100——
2020-11-13$4.41$4.412,983,800——
2020-11-12$4.25$4.254,964,700——
2020-11-11$4.26$4.263,682,500——
2020-11-10$4.08$4.085,104,100——
2020-11-09$3.88$3.886,419,800——
2020-11-06$4.08$4.083,785,000——
2020-11-05$4.24$4.245,999,300——
2020-11-04$4.27$4.275,932,600——
2020-11-03$3.95$3.954,677,800——
2020-11-02$3.85$3.852,997,800——
2020-10-30$3.82$3.824,316,300——
2020-10-29$3.73$3.733,336,500——
2020-10-28$3.63$3.634,276,900——
2020-10-27$3.71$3.715,665,300——
2020-10-26$3.84$3.845,064,000——
2020-10-23$3.71$3.713,099,400——
2020-10-22$3.84$3.845,126,600——
2020-10-21$3.59$3.594,416,600——
2020-10-20$3.51$3.513,915,000——
2020-10-19$3.57$3.577,009,300——
2020-10-16$3.85$3.853,182,600——
2020-10-15$3.89$3.892,998,600——
2020-10-14$3.88$3.883,170,900——
2020-10-13$3.91$3.913,865,200——
2020-10-12$3.85$3.855,446,000——
2020-10-09$3.91$3.913,367,800——
2020-10-08$3.90$3.904,207,800——
2020-10-07$3.75$3.754,181,400——
2020-10-06$3.48$3.484,179,700——
2020-10-05$3.65$3.655,753,100——
2020-10-02$3.37$3.374,706,500——
2020-10-01$3.53$3.533,734,600——
2020-09-30$3.44$3.4412,239,200——
2020-09-29$3.84$3.844,048,900——
2020-09-28$3.67$3.673,430,600——
2020-09-25$3.64$3.643,904,600——
2020-09-24$3.43$3.436,961,500——
2020-09-23$3.50$3.504,959,700——
2020-09-22$3.77$3.773,517,400——
2020-09-21$3.76$3.765,850,000——
2020-09-18$4.01$4.019,676,200——
2020-09-17$3.99$3.994,430,700——
2020-09-16$3.97$3.973,520,200——
2020-09-15$4.00$4.004,436,300——
2020-09-14$4.03$4.036,199,200——
2020-09-11$3.77$3.773,379,000——
2020-09-10$3.74$3.744,770,700——
2020-09-09$3.71$3.714,449,200——
2020-09-08$3.58$3.584,521,200——
2020-09-04$3.66$3.668,536,800——
2020-09-03$3.66$3.666,329,300——
2020-09-02$3.88$3.885,292,100——
2020-09-01$3.93$3.938,859,400——
2020-08-31$4.15$4.1515,341,800——
2020-08-28$3.97$3.973,925,400——
2020-08-27$3.92$3.924,182,100——
2020-08-26$3.99$3.993,272,400——
2020-08-25$4.13$4.134,653,900——
2020-08-24$3.97$3.975,149,100——
2020-08-21$4.17$4.174,719,600——
2020-08-20$4.36$4.363,231,800——
2020-08-19$4.39$4.393,592,600——
2020-08-18$4.51$4.514,427,200——
2020-08-17$4.53$4.534,931,600——
2020-08-14$4.31$4.317,236,600——
2020-08-13$4.60$4.6012,142,200——
2020-08-12$3.97$3.975,541,300——
2020-08-11$3.96$3.966,194,900——
2020-08-10$4.13$4.136,716,600——
2020-08-07$3.97$3.976,472,400——
2020-08-06$4.00$4.009,760,600——
2020-08-05$4.21$4.216,100,100——
2020-08-04$4.23$4.236,100,600——
2020-08-03$4.40$4.408,480,700——
2020-07-31$4.07$4.076,031,900——
2020-07-30$4.22$4.227,532,800——
2020-07-29$4.22$4.227,495,400——
2020-07-28$4.42$4.426,500,400——
2020-07-27$4.50$4.505,161,400——
2020-07-24$4.45$4.454,561,800——
2020-07-23$4.57$4.576,068,900——
2020-07-22$4.81$4.814,635,100——
2020-07-21$4.87$4.877,169,800——
2020-07-20$5.13$5.136,388,400——
2020-07-17$5.04$5.046,926,100——
2020-07-16$5.03$5.034,025,900——
2020-07-15$5.23$5.235,026,800——
2020-07-14$5.23$5.238,497,800——
2020-07-13$4.95$4.958,108,300——
2020-07-10$5.44$5.445,611,000——
2020-07-09$5.53$5.539,785,700——
2020-07-08$5.43$5.4314,754,500——
2020-07-07$5.41$5.4110,937,500——
2020-07-06$4.95$4.955,395,700——
2020-07-02$5.02$5.026,164,300——
2020-07-01$4.91$4.915,441,900——
2020-06-30$4.76$4.768,448,600——
2020-06-29$4.98$4.9812,983,500——
2020-06-26$4.83$4.8316,854,700——
2020-06-25$4.30$4.304,922,300——
2020-06-24$4.22$4.225,197,300——
2020-06-23$4.27$4.277,058,900——
2020-06-22$4.12$4.127,653,100——
2020-06-19$3.89$3.8920,221,600——
2020-06-18$4.11$4.115,666,400——
2020-06-17$4.09$4.096,213,000——
2020-06-16$4.37$4.376,251,500——
2020-06-15$4.49$4.496,547,600——
2020-06-12$4.29$4.295,830,300——
2020-06-11$4.22$4.225,661,500——
2020-06-10$4.57$4.576,714,500——
2020-06-09$4.31$4.314,836,600——
2020-06-08$4.40$4.406,902,500——
2020-06-05$4.17$4.178,176,400——
2020-06-04$4.36$4.366,050,400——
2020-06-03$4.50$4.505,425,800——
2020-06-02$4.73$4.735,332,500——
2020-06-01$4.69$4.697,272,600——
2020-05-29$4.50$4.508,803,500——
2020-05-28$4.50$4.5017,379,900——
2020-05-27$5.04$5.049,764,600——
2020-05-26$5.20$5.208,045,200——
2020-05-22$5.45$5.453,632,900——
2020-05-21$5.35$5.358,888,400——
2020-05-20$5.61$5.6112,749,600——
2020-05-19$5.10$5.107,928,100——
2020-05-18$4.93$4.9311,451,200——
2020-05-15$5.29$5.297,321,200——
2020-05-14$5.08$5.089,925,900——
2020-05-13$4.90$4.9016,402,000——
2020-05-12$5.41$5.4123,675,000——
2020-05-11$5.54$5.5424,643,200——
2020-05-08$4.70$4.7021,207,300——
2020-05-07$3.92$3.929,003,500——
2020-05-06$3.86$3.8612,318,400——
2020-05-05$3.95$3.9513,392,800——
2020-05-04$3.93$3.939,251,100——
2020-05-01$3.54$3.5411,651,500——
2020-04-30$3.91$3.9116,181,700——
2020-04-29$3.70$3.7026,642,900——
2020-04-28$3.34$3.347,395,600——
2020-04-27$3.55$3.5511,716,900——
2020-04-24$3.56$3.5612,292,000——
2020-04-23$3.26$3.2628,256,600——
2020-04-22$3.45$3.456,687,300——
2020-04-21$3.21$3.2112,921,100——
2020-04-20$3.47$3.4721,575,100——
2020-04-17$3.36$3.3626,562,100——
2020-04-16$2.59$2.5912,124,800——
2020-04-15$2.70$2.708,410,700——
2020-04-14$2.76$2.7624,018,200——
2020-04-13$2.35$2.3527,014,000——
2020-04-09$2.07$2.078,428,200——
2020-04-08$2.00$2.003,895,000——
2020-04-07$1.94$1.944,799,300——
2020-04-06$2.05$2.054,654,600——
2020-04-03$1.95$1.952,959,000——
2020-04-02$1.99$1.994,299,400——
2020-04-01$1.90$1.904,538,400——
2020-03-31$2.00$2.004,053,300——
2020-03-30$1.99$1.996,105,000——
2020-03-27$1.91$1.912,676,200——
2020-03-26$1.99$1.994,516,900——
2020-03-25$2.01$2.014,157,800——
2020-03-24$2.00$2.004,413,400——
2020-03-23$1.96$1.964,250,800——
2020-03-20$1.87$1.877,971,000——
2020-03-19$1.96$1.9613,649,300——
2020-03-18$1.60$1.607,258,800——
2020-03-17$1.82$1.827,535,600——
2020-03-16$1.75$1.757,109,700——
2020-03-13$2.21$2.218,199,600——
2020-03-12$2.02$2.026,949,900——
2020-03-11$2.59$2.5910,140,200——
2020-03-10$2.81$2.819,017,200——
2020-03-09$3.15$3.1512,136,300——
2020-03-06$4.11$4.1115,311,700——
2020-03-05$3.83$3.8320,753,800——
2020-03-04$3.51$3.5110,795,400——
2020-03-03$3.14$3.147,389,800——
2020-03-02$3.26$3.2610,905,100——
2020-02-28$3.00$3.0011,110,300——
2020-02-27$2.75$2.7512,028,800——
2020-02-26$2.53$2.535,759,100——
2020-02-25$2.27$2.274,393,900——
2020-02-24$2.40$2.403,265,700——
2020-02-21$2.55$2.552,611,100——
2020-02-20$2.72$2.721,733,300——
2020-02-19$2.81$2.813,306,000——
2020-02-18$2.93$2.934,120,200——
2020-02-14$2.80$2.801,430,900——
2020-02-13$2.84$2.842,000,500——
2020-02-12$2.92$2.923,222,700——
2020-02-11$2.90$2.902,797,000——
2020-02-10$2.97$2.971,965,100——
2020-02-07$2.90$2.901,754,100——
2020-02-06$2.97$2.972,291,300——
2020-02-05$3.04$3.041,940,800——
2020-02-04$3.09$3.092,539,200——
2020-02-03$3.15$3.155,234,200——
2020-01-31$2.85$2.852,953,400——
2020-01-30$2.80$2.803,295,300——
2020-01-29$2.93$2.932,017,400——
2020-01-28$2.97$2.975,165,700——
2020-01-27$3.21$3.2110,219,200——
2020-01-24$2.81$2.814,905,300——
2020-01-23$3.00$3.003,698,300——
2020-01-22$3.02$3.025,866,200——
2020-01-21$2.93$2.9315,071,900——
2020-01-17$2.78$2.784,874,200——
2020-01-16$2.83$2.832,948,200——
2020-01-15$2.85$2.852,473,700——
2020-01-14$2.77$2.774,508,700——
2020-01-13$2.85$2.853,027,500——
2020-01-10$3.17$3.171,943,100——
2020-01-09$3.31$3.311,336,700——
2020-01-08$3.31$3.314,633,800——
2020-01-07$3.24$3.241,328,900——
2020-01-06$3.28$3.281,536,600——
2020-01-03$3.35$3.351,486,000——
2020-01-02$3.40$3.401,649,900——