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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.95$17.9534,800——
2020-12-30$18.57$18.5744,200——
2020-12-29$18.75$18.7559,100——
2020-12-28$19.31$19.3169,800——
2020-12-24$19.87$19.878,200——
2020-12-23$19.75$19.7524,200——
2020-12-22$19.92$19.9259,800——
2020-12-21$19.20$19.2035,800——
2020-12-18$19.16$19.1625,200——
2020-12-17$19.13$19.1340,900——
2020-12-16$18.87$18.8739,300——
2020-12-15$19.03$19.0364,600——
2020-12-14$19.06$19.0661,200——
2020-12-11$19.40$19.4032,400——
2020-12-10$19.01$19.0132,800——
2020-12-09$18.92$18.9266,600——
2020-12-08$19.07$19.0740,700——
2020-12-07$19.22$19.2239,000——
2020-12-04$19.75$19.7539,500——
2020-12-03$19.69$19.6977,000——
2020-12-02$20.67$20.6758,500——
2020-12-01$20.37$20.37150,900——
2020-11-30$21.36$21.3653,600——
2020-11-27$20.44$20.445,500——
2020-11-25$19.80$19.8024,900——
2020-11-24$20.40$20.4026,500——
2020-11-23$19.91$19.9147,700——
2020-11-20$20.63$20.6327,700——
2020-11-19$19.62$19.6245,500——
2020-11-18$19.31$19.3167,300——
2020-11-17$20.98$20.9832,000——
2020-11-16$20.37$20.3730,700——
2020-11-13$20.32$20.3250,400——
2020-11-12$20.78$20.78184,100——
2020-11-11$18.83$18.83112,400——
2020-11-10$19.36$19.36145,600——
2020-11-09$18.47$18.4714,500——
2020-11-06$18.49$18.4919,600——
2020-11-05$19.00$19.0041,100——
2020-11-04$18.77$18.7743,900——
2020-11-03$18.82$18.826,100——
2020-11-02$18.30$18.3050,100——
2020-10-30$18.51$18.5144,600——
2020-10-29$18.79$18.7930,100——
2020-10-28$18.44$18.4413,700——
2020-10-27$18.83$18.8318,700——
2020-10-26$18.73$18.7353,400——
2020-10-23$18.99$18.9911,100——
2020-10-22$19.00$19.0019,000——
2020-10-21$18.94$18.9433,700——
2020-10-20$19.33$19.3341,800——
2020-10-19$18.95$18.95152,900——
2020-10-16$19.24$19.24132,700——
2020-10-15$18.98$18.9838,600——
2020-10-14$18.93$18.9316,300——
2020-10-13$19.01$19.0145,400——
2020-10-12$18.99$18.99120,800——
2020-10-09$19.01$19.01183,500——
2020-10-08$18.34$18.3441,500——
2020-10-07$18.85$18.8565,700——
2020-10-06$18.97$18.9772,000——
2020-10-05$19.17$19.1753,600——
2020-10-02$19.50$19.5046,700——
2020-10-01$19.50$19.50241,400——
2020-09-30$19.05$19.05102,100——
2020-09-29$19.44$19.4414,900——
2020-09-28$19.69$19.6922,500——
2020-09-25$19.01$19.0124,300——
2020-09-24$18.39$18.3947,000——
2020-09-23$20.29$20.2946,000——
2020-09-22$20.00$20.00670,400——
2020-09-21$20.80$20.8037,500——
2020-09-18$19.82$19.8237,200——
2020-09-17$20.65$20.6546,400——
2020-09-16$20.71$20.71125,600——
2020-09-15$19.03$19.03178,000——
2020-09-14$19.08$19.081,100,900——
2020-09-11$15.65$15.6527,600——
2020-09-10$16.50$16.5023,100——
2020-09-09$16.75$16.7511,100——
2020-09-08$16.65$16.6518,200——
2020-09-04$17.27$17.2726,300——
2020-09-03$17.82$17.8219,200——
2020-09-02$18.30$18.3024,800——
2020-09-01$17.97$17.976,800——
2020-08-31$17.97$17.975,000——
2020-08-28$17.93$17.9316,500——
2020-08-27$17.56$17.5615,100——
2020-08-26$18.05$18.0517,300——
2020-08-25$18.50$18.5023,900——
2020-08-24$17.83$17.8317,100——
2020-08-21$18.28$18.287,100——
2020-08-20$18.55$18.5536,900——
2020-08-19$18.80$18.8043,300——
2020-08-18$18.02$18.0241,700——
2020-08-17$18.30$18.3035,800——
2020-08-14$17.06$17.06141,700——
2020-08-13$15.80$15.803,500——
2020-08-12$15.72$15.726,700——
2020-08-11$16.01$16.0112,300——
2020-08-10$16.32$16.3212,700——
2020-08-07$15.79$15.798,100——
2020-08-06$16.29$16.2919,800——
2020-08-05$16.64$16.6431,100——
2020-08-04$16.32$16.3212,700——
2020-08-03$15.72$15.7233,800——
2020-07-31$15.80$15.8015,900——
2020-07-30$16.11$16.1124,500——
2020-07-29$16.25$16.2543,900——
2020-07-28$16.86$16.8626,500——
2020-07-27$17.17$17.1724,300——
2020-07-24$17.11$17.1115,800——
2020-07-23$18.05$18.0515,600——
2020-07-22$17.80$17.8037,000——
2020-07-21$18.57$18.5719,400——
2020-07-20$18.57$18.5719,900——
2020-07-17$17.20$17.2032,000——
2020-07-16$18.68$18.6826,100——
2020-07-15$19.25$19.2555,900——
2020-07-14$19.05$19.0567,300——
2020-07-13$17.72$17.7233,400——
2020-07-10$17.30$17.3017,900——
2020-07-09$17.00$17.0020,500——
2020-07-08$15.53$15.5318,500——
2020-07-07$15.72$15.716,800——
2020-07-06$15.51$15.5111,200——
2020-07-02$15.65$15.651,213,300——
2020-07-01$15.30$15.308,200——
2020-06-30$15.74$15.749,600——
2020-06-29$16.13$16.1318,100——
2020-06-26$16.94$16.9410,900——
2020-06-25$17.16$17.1623,000——
2020-06-24$16.60$16.6023,600——
2020-06-23$16.99$16.99354,900——
2020-06-22$15.60$15.6013,200——
2020-06-19$16.00$16.0012,100——
2020-06-18$15.68$15.6813,900——
2020-06-17$16.04$16.0414,200——
2020-06-16$15.93$15.9315,900——
2020-06-15$16.35$16.3514,400——
2020-06-12$16.12$16.1226,700——
2020-06-11$15.66$15.6623,800——
2020-06-10$17.11$17.116,400——
2020-06-09$17.22$17.228,600——
2020-06-08$18.21$18.2123,400——
2020-06-05$17.40$17.4016,300——
2020-06-04$17.33$17.338,700——
2020-06-03$17.29$17.2926,600——
2020-06-02$17.79$17.795,100——
2020-06-01$17.18$17.186,100——
2020-05-29$17.87$17.8734,000——
2020-05-28$18.15$18.1527,100——
2020-05-27$16.51$16.5127,900——
2020-05-26$17.78$17.7845,200——
2020-05-22$15.40$15.4041,100——
2020-05-21$14.79$14.7929,500——
2020-05-20$15.00$15.0030,800——
2020-05-19$14.96$14.9637,100——
2020-05-18$14.54$14.5461,300——
2020-05-15$14.78$14.7848,000——
2020-05-14$15.11$15.1041,800——
2020-05-13$14.67$14.6727,600——
2020-05-12$15.05$15.0522,400——
2020-05-11$15.00$15.0024,000——
2020-05-08$14.22$14.2225,400——
2020-05-07$13.60$13.609,100——
2020-05-06$14.12$14.125,700——
2020-05-05$14.10$14.1018,200——
2020-05-04$13.82$13.8221,300——
2020-05-01$12.63$12.6321,000——
2020-04-30$12.80$12.8022,800——
2020-04-29$13.02$13.0232,800——
2020-04-28$14.95$14.9520,600——
2020-04-27$14.91$14.9145,300——
2020-04-24$14.72$14.7229,800——
2020-04-23$14.90$14.9029,200——
2020-04-22$15.03$15.0333,000——
2020-04-21$15.13$15.1348,500——
2020-04-20$15.00$15.0052,000——
2020-04-17$14.66$14.6621,100——
2020-04-16$14.62$14.6214,600——
2020-04-15$14.45$14.4513,200——
2020-04-14$14.23$14.2313,200——
2020-04-13$13.90$13.9031,200——
2020-04-09$14.50$14.509,800——
2020-04-08$14.64$14.645,100——
2020-04-07$14.05$14.0524,700——
2020-04-06$14.15$14.1512,500——
2020-04-03$13.46$13.4616,600——
2020-04-02$12.75$12.7522,900——
2020-04-01$13.98$13.9812,600——
2020-03-31$13.65$13.6523,300——
2020-03-30$13.81$13.817,400——
2020-03-27$12.77$12.7717,100——
2020-03-26$14.55$14.5545,000——
2020-03-25$11.50$11.5058,800——
2020-03-24$10.53$10.5326,600——
2020-03-23$10.51$10.5120,600——
2020-03-20$10.78$10.7832,000——
2020-03-19$11.68$11.6818,200——
2020-03-18$11.00$11.0029,400——
2020-03-17$11.15$11.1564,500——
2020-03-16$13.42$13.4227,300——
2020-03-13$15.06$15.0628,300——
2020-03-12$16.01$16.0155,500——
2020-03-11$17.70$17.7059,200——
2020-03-10$18.00$18.0054,400——
2020-03-09$14.84$14.8441,000——
2020-03-06$13.91$13.9122,700——
2020-03-05$15.98$15.9831,400——
2020-03-04$16.50$16.5063,700——
2020-03-03$13.85$13.8533,500——
2020-03-02$13.20$13.2032,300——
2020-02-28$12.93$12.9355,600——
2020-02-27$13.98$13.9872,600——
2020-02-26$15.93$15.9339,800——
2020-02-25$14.80$14.8045,700——
2020-02-24$14.62$14.6219,800——
2020-02-21$15.37$15.375,600——
2020-02-20$15.60$15.6023,100——
2020-02-19$15.80$15.8014,400——
2020-02-18$15.86$15.8681,800——
2020-02-14$14.93$14.9339,500——
2020-02-13$13.71$13.7121,200——
2020-02-12$13.32$13.3223,100——
2020-02-11$12.45$12.4544,400——
2020-02-10$12.98$12.9838,800——
2020-02-07$11.76$11.765,200——
2020-02-06$11.67$11.672,400——
2020-02-05$10.85$10.851,800——
2020-02-04$10.75$10.755,900——
2020-02-03$10.54$10.549,700——
2020-01-31$10.88$10.885,900——
2020-01-30$10.98$10.988,500——
2020-01-29$11.00$11.005,300——
2020-01-28$11.20$11.207,800——
2020-01-27$11.10$11.104,700——
2020-01-24$10.75$10.7515,400——
2020-01-23$10.80$10.8010,500——
2020-01-22$11.30$11.307,700——
2020-01-21$11.48$11.486,200——
2020-01-17$11.20$11.203,900——
2020-01-16$11.20$11.201,700——
2020-01-15$11.03$11.034,300——
2020-01-14$10.99$10.995,700——
2020-01-13$11.13$11.132,500——
2020-01-10$11.18$11.188,400——
2020-01-09$11.68$11.6837,600——
2020-01-08$12.21$12.2133,200——
2020-01-07$11.45$11.4547,000——
2020-01-06$10.37$10.3729,500——
2020-01-03$9.93$9.939,500——
2020-01-02$9.82$9.8222,100——