NASDAQ:BCYC | Historical Stock Price | BICYCLE THERAPEUTICS PLC

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
2019-05-23 to 2026-09-04
Data captured

Stock Price Chart

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

$3.67$6.49$11.50$20.37$36.08$63.902019-05-232026-08-27

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$9.43$9.4344,000——
2019-12-30$9.75$9.7546,000——
2019-12-27$9.07$9.0710,200——
2019-12-26$9.33$9.3345,300——
2019-12-24$9.69$9.6954,500——
2019-12-23$8.02$8.0235,300——
2019-12-20$8.06$8.0640,200——
2019-12-19$8.16$8.1652,100——
2019-12-18$8.60$8.6065,900——
2019-12-17$8.30$8.3010,700——
2019-12-16$8.02$8.0220,200——
2019-12-13$7.80$7.808,900——
2019-12-12$7.85$7.859,300——
2019-12-11$7.75$7.757,500——
2019-12-10$7.87$7.8717,200——
2019-12-09$7.68$7.6843,100——
2019-12-06$8.40$8.4020,400——
2019-12-05$9.00$9.00929,300——
2019-12-04$7.71$7.71153,400——
2019-12-03$8.61$8.618,300——
2019-12-02$8.41$8.4117,100——
2019-11-29$8.76$8.766,100——
2019-11-27$8.33$8.337,100——
2019-11-26$8.60$8.6016,500——
2019-11-25$8.35$8.3516,900——
2019-11-22$8.42$8.4223,100——
2019-11-21$8.62$8.6228,900——
2019-11-20$9.10$9.1010,900——
2019-11-19$9.68$9.6812,400——
2019-11-18$9.48$9.488,600——
2019-11-15$9.39$9.399,300——
2019-11-14$9.36$9.3616,700——
2019-11-13$8.62$8.623,600——
2019-11-12$8.14$8.145,700——
2019-11-11$8.11$8.114,900——
2019-11-08$8.45$8.458,100——
2019-11-07$8.49$8.4912,400——
2019-11-06$8.82$8.8214,200——
2019-11-05$8.21$8.2152,200——
2019-11-04$9.40$9.405,900——
2019-11-01$9.24$9.242,200——
2019-10-31$9.66$9.662,500——
2019-10-30$9.66$9.661,200——
2019-10-29$9.40$9.403,900——
2019-10-28$9.20$9.204,400——
2019-10-25$9.48$9.482,000——
2019-10-24$9.25$9.255,200——
2019-10-23$9.51$9.514,000——
2019-10-22$9.40$9.403,200——
2019-10-21$9.62$9.624,900——
2019-10-18$9.71$9.71400——
2019-10-17$9.59$9.593,400——
2019-10-16$9.66$9.665,800——
2019-10-15$9.57$9.5738,600——
2019-10-14$9.70$9.705,400——
2019-10-11$9.68$9.689,900——
2019-10-10$9.99$9.997,900——
2019-10-09$10.00$10.0011,500——
2019-10-08$10.00$10.0010,500——
2019-10-07$10.60$10.601,800——
2019-10-04$10.50$10.5072,000——
2019-10-03$11.03$11.0321,900——
2019-10-02$10.50$10.5019,500——
2019-10-01$11.08$11.0822,300——
2019-09-30$11.39$11.3915,500——
2019-09-27$11.51$11.5116,200——
2019-09-26$11.66$11.6616,700——
2019-09-25$11.50$11.5012,200——
2019-09-24$11.12$11.1233,600——
2019-09-23$11.00$11.0037,900——
2019-09-20$9.50$9.5076,700——
2019-09-19$10.10$10.1076,100——
2019-09-18$12.01$12.01104,600——
2019-09-17$11.80$11.8075,900——
2019-09-16$10.16$10.1619,900——
2019-09-13$9.75$9.7540,400——
2019-09-12$9.13$9.1332,800——
2019-09-11$8.97$8.97140,300——
2019-09-10$7.03$7.0320,100——
2019-09-09$7.15$7.1518,800——
2019-09-06$6.78$6.783,000——
2019-09-05$7.10$7.10800——
2019-09-04$7.02$7.024,800——
2019-09-03$7.12$7.1232,100——
2019-08-30$7.34$7.341,400——
2019-08-29$7.29$7.294,100——
2019-08-28$6.74$6.7431,000——
2019-08-27$6.95$6.9530,900——
2019-08-26$7.69$7.6923,800——
2019-08-23$7.03$7.039,500——
2019-08-22$7.00$7.0015,100——
2019-08-21$7.20$7.209,400——
2019-08-20$7.63$7.63700——
2019-08-19$7.80$7.805,700——
2019-08-16$7.67$7.675,100——
2019-08-15$7.53$7.5326,100——
2019-08-14$6.90$6.9032,400——
2019-08-13$7.65$7.6512,600——
2019-08-12$7.50$7.5010,100——
2019-08-09$7.69$7.691,800——
2019-08-08$7.49$7.493,600——
2019-08-07$7.26$7.2615,400——
2019-08-06$7.36$7.3616,900——
2019-08-05$8.00$8.0049,900——
2019-08-02$8.00$8.004,800——
2019-08-01$8.38$8.381,900——
2019-07-31$8.26$8.264,300——
2019-07-30$8.10$8.102,200——
2019-07-29$8.79$8.794,100——
2019-07-26$8.45$8.4512,600——
2019-07-25$9.00$9.006,200——
2019-07-24$8.41$8.4126,700——
2019-07-23$8.52$8.5214,000——
2019-07-22$8.94$8.943,700——
2019-07-19$9.15$9.152,100——
2019-07-18$9.00$9.0013,900——
2019-07-17$8.98$8.9828,900——
2019-07-16$8.77$8.7725,500——
2019-07-15$8.26$8.2616,100——
2019-07-12$7.79$7.7932,500——
2019-07-11$8.64$8.6415,600——
2019-07-10$9.00$9.009,400——
2019-07-09$9.00$9.0019,200——
2019-07-08$8.91$8.9129,700——
2019-07-05$9.00$9.0020,400——
2019-07-03$9.11$9.1151,200——
2019-07-02$9.75$9.7544,400——
2019-07-01$9.90$9.9061,500——
2019-06-28$10.06$10.0623,700——
2019-06-27$10.31$10.3111,600——
2019-06-26$10.48$10.4816,800——
2019-06-25$10.65$10.6527,800——
2019-06-24$11.37$11.3727,200——
2019-06-21$11.64$11.64141,900——
2019-06-20$14.19$14.1975,900——
2019-06-19$14.63$14.6331,900——
2019-06-18$14.57$14.57155,200——
2019-06-17$13.24$13.24154,400——
2019-06-14$13.10$13.1065,700——
2019-06-13$12.40$12.4044,100——
2019-06-12$11.93$11.9360,000——
2019-06-11$11.90$11.9095,400——
2019-06-10$11.90$11.9022,500——
2019-06-07$11.75$11.7517,100——
2019-06-06$11.60$11.6057,700——
2019-06-05$11.32$11.3249,100——
2019-06-04$11.70$11.7066,100——
2019-06-03$11.20$11.20108,600——
2019-05-31$11.69$11.69191,200——
2019-05-30$11.93$11.93136,400——
2019-05-29$12.34$12.34128,000——
2019-05-28$12.28$12.2874,200——
2019-05-24$13.05$13.05179,600——
2019-05-23$12.00$12.00988,500——