BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
8.63
+0.14 (1.71%)
Mar 9, 2026, 4:00 PM EDT - Market closed
BioCryst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.48 | 8.67 | 8.39 | 8.64 | - | 1.83% | 4,245,273 |
| Mar 6, 2026 | 8.40 | 8.51 | 8.31 | 8.48 | 8.48 | -0.24% | 3,470,729 |
| Mar 5, 2026 | 8.48 | 8.64 | 8.40 | 8.50 | 8.50 | -0.82% | 7,783,070 |
| Mar 4, 2026 | 8.66 | 8.72 | 8.39 | 8.57 | 8.57 | -1.38% | 4,905,778 |
| Mar 3, 2026 | 8.51 | 8.86 | 8.45 | 8.69 | 8.69 | 0.70% | 5,127,056 |
| Mar 2, 2026 | 8.65 | 8.86 | 8.53 | 8.63 | 8.63 | -1.37% | 5,871,942 |
| Feb 27, 2026 | 7.95 | 8.83 | 7.91 | 8.75 | 8.75 | 10.76% | 14,793,061 |
| Feb 26, 2026 | 8.20 | 8.20 | 7.59 | 7.90 | 7.90 | 4.64% | 8,059,288 |
| Feb 25, 2026 | 7.67 | 7.69 | 7.47 | 7.55 | 7.55 | -0.79% | 3,364,398 |
| Feb 24, 2026 | 7.64 | 7.70 | 7.56 | 7.61 | 7.61 | 0.40% | 1,948,170 |
| Feb 23, 2026 | 7.45 | 7.61 | 7.42 | 7.58 | 7.58 | 1.74% | 2,595,155 |
| Feb 20, 2026 | 7.47 | 7.50 | 7.31 | 7.45 | 7.45 | -0.40% | 2,602,762 |
| Feb 19, 2026 | 7.26 | 7.48 | 7.16 | 7.48 | 7.48 | 3.03% | 2,637,111 |
| Feb 18, 2026 | 6.97 | 7.36 | 6.97 | 7.26 | 7.26 | 4.46% | 3,119,209 |
| Feb 17, 2026 | 6.78 | 7.01 | 6.76 | 6.95 | 6.95 | 2.81% | 3,754,486 |
| Feb 13, 2026 | 6.87 | 6.91 | 6.72 | 6.76 | 6.76 | -0.59% | 4,463,487 |
| Feb 12, 2026 | 6.82 | 6.86 | 6.61 | 6.80 | 6.80 | -0.58% | 2,024,262 |
| Feb 11, 2026 | 6.53 | 6.91 | 6.46 | 6.84 | 6.84 | 4.43% | 3,724,976 |
| Feb 10, 2026 | 6.31 | 6.64 | 6.30 | 6.55 | 6.55 | 3.97% | 4,644,241 |
| Feb 9, 2026 | 6.34 | 6.38 | 6.26 | 6.30 | 6.30 | -1.25% | 1,762,284 |
| Feb 6, 2026 | 6.44 | 6.44 | 6.26 | 6.38 | 6.38 | 2.24% | 6,346,157 |
| Feb 5, 2026 | 6.44 | 6.57 | 6.23 | 6.24 | 6.24 | -2.80% | 4,510,002 |
| Feb 4, 2026 | 6.72 | 6.76 | 6.40 | 6.42 | 6.42 | -4.18% | 4,417,781 |
| Feb 3, 2026 | 6.61 | 6.75 | 6.55 | 6.70 | 6.70 | 1.06% | 4,133,981 |
| Feb 2, 2026 | 6.55 | 6.75 | 6.47 | 6.63 | 6.63 | 0.76% | 3,721,972 |
| Jan 30, 2026 | 6.61 | 6.75 | 6.42 | 6.58 | 6.58 | -1.35% | 3,294,792 |
| Jan 29, 2026 | 6.66 | 6.80 | 6.60 | 6.67 | 6.67 | 0.15% | 3,638,279 |
| Jan 28, 2026 | 6.76 | 6.83 | 6.61 | 6.66 | 6.66 | -1.48% | 2,710,602 |
| Jan 27, 2026 | 6.81 | 6.94 | 6.60 | 6.76 | 6.76 | -1.46% | 4,709,533 |
| Jan 26, 2026 | 6.79 | 7.07 | 6.73 | 6.86 | 6.86 | 1.03% | 5,504,340 |
| Jan 23, 2026 | 6.72 | 7.15 | 6.70 | 6.79 | 6.79 | 0.59% | 4,811,164 |
| Jan 22, 2026 | 6.69 | 6.87 | 6.63 | 6.75 | 6.75 | 0.45% | 6,694,342 |
| Jan 21, 2026 | 6.66 | 6.74 | 6.60 | 6.72 | 6.72 | 0.75% | 3,307,537 |
| Jan 20, 2026 | 6.50 | 6.70 | 6.46 | 6.67 | 6.67 | 0.15% | 5,417,200 |
| Jan 16, 2026 | 7.12 | 7.17 | 6.58 | 6.66 | 6.66 | -7.11% | 6,759,084 |
| Jan 15, 2026 | 6.79 | 7.27 | 6.64 | 7.17 | 7.17 | 5.75% | 7,488,826 |
| Jan 14, 2026 | 6.72 | 6.85 | 6.69 | 6.78 | 6.78 | 0.44% | 4,662,470 |
| Jan 13, 2026 | 7.13 | 7.13 | 6.69 | 6.75 | 6.75 | -4.80% | 6,441,502 |
| Jan 12, 2026 | 7.30 | 7.33 | 6.99 | 7.09 | 7.09 | -4.19% | 7,805,732 |
| Jan 9, 2026 | 7.65 | 8.04 | 7.38 | 7.40 | 7.40 | -2.89% | 6,056,456 |
| Jan 8, 2026 | 7.85 | 7.91 | 7.52 | 7.62 | 7.62 | -3.79% | 3,692,736 |
| Jan 7, 2026 | 7.59 | 8.05 | 7.56 | 7.92 | 7.92 | 4.49% | 3,901,943 |
| Jan 6, 2026 | 7.38 | 7.63 | 7.36 | 7.58 | 7.58 | 2.29% | 4,981,772 |
| Jan 5, 2026 | 7.41 | 7.53 | 7.21 | 7.41 | 7.41 | -1.20% | 4,411,957 |
| Jan 2, 2026 | 7.82 | 7.90 | 7.46 | 7.50 | 7.50 | -3.85% | 2,818,727 |
| Dec 31, 2025 | 7.67 | 7.83 | 7.65 | 7.80 | 7.80 | 1.83% | 2,940,744 |
| Dec 30, 2025 | 7.65 | 7.69 | 7.54 | 7.66 | 7.66 | -0.65% | 3,136,024 |
| Dec 29, 2025 | 7.61 | 7.77 | 7.52 | 7.71 | 7.71 | 1.05% | 2,297,042 |
| Dec 26, 2025 | 7.69 | 7.69 | 7.53 | 7.63 | 7.63 | -0.91% | 1,625,793 |
| Dec 24, 2025 | 7.48 | 7.76 | 7.47 | 7.70 | 7.70 | 2.26% | 1,457,534 |
| Dec 23, 2025 | 7.59 | 7.64 | 7.45 | 7.53 | 7.53 | -1.05% | 2,139,573 |
| Dec 22, 2025 | 7.40 | 7.69 | 7.35 | 7.61 | 7.61 | 2.70% | 3,554,989 |
| Dec 19, 2025 | 7.24 | 7.56 | 7.19 | 7.41 | 7.41 | 1.65% | 6,236,002 |
| Dec 18, 2025 | 7.19 | 7.38 | 7.12 | 7.29 | 7.29 | 2.24% | 3,743,010 |
| Dec 17, 2025 | 7.43 | 7.58 | 7.11 | 7.13 | 7.13 | -4.55% | 4,699,241 |
| Dec 16, 2025 | 7.61 | 7.70 | 7.36 | 7.47 | 7.47 | -1.58% | 3,246,139 |
| Dec 15, 2025 | 7.64 | 7.92 | 7.44 | 7.59 | 7.59 | 0.26% | 4,954,269 |
| Dec 12, 2025 | 7.82 | 7.82 | 7.23 | 7.57 | 7.57 | -0.13% | 5,223,129 |
| Dec 11, 2025 | 7.68 | 7.77 | 7.54 | 7.58 | 7.58 | -1.04% | 2,657,266 |
| Dec 10, 2025 | 7.62 | 7.69 | 7.51 | 7.66 | 7.66 | 0.26% | 2,734,990 |
| Dec 9, 2025 | 7.70 | 7.85 | 7.63 | 7.64 | 7.64 | -0.78% | 3,220,568 |
| Dec 8, 2025 | 7.71 | 7.98 | 7.66 | 7.70 | 7.70 | 1.45% | 3,817,340 |
| Dec 5, 2025 | 7.84 | 7.93 | 7.45 | 7.59 | 7.59 | -3.07% | 3,199,536 |
| Dec 4, 2025 | 7.85 | 8.17 | 7.79 | 7.83 | 7.83 | -0.25% | 6,724,910 |
| Dec 3, 2025 | 7.11 | 7.88 | 7.11 | 7.85 | 7.85 | 9.64% | 7,604,083 |
| Dec 2, 2025 | 7.17 | 7.30 | 7.12 | 7.16 | 7.16 | 0.42% | 3,570,663 |
| Dec 1, 2025 | 7.08 | 7.20 | 7.02 | 7.13 | 7.13 | -0.70% | 3,200,298 |
| Nov 28, 2025 | 7.14 | 7.23 | 7.05 | 7.18 | 7.18 | 1.13% | 1,484,759 |
| Nov 26, 2025 | 6.85 | 7.14 | 6.81 | 7.10 | 7.10 | 3.65% | 3,731,150 |
| Nov 25, 2025 | 6.91 | 7.01 | 6.71 | 6.85 | 6.85 | 0.29% | 5,243,955 |
| Nov 24, 2025 | 7.00 | 7.05 | 6.71 | 6.83 | 6.83 | -2.01% | 4,942,440 |
| Nov 21, 2025 | 7.03 | 7.17 | 6.95 | 6.97 | 6.97 | -0.85% | 3,906,833 |
| Nov 20, 2025 | 7.04 | 7.09 | 6.89 | 7.03 | 7.03 | 1.44% | 3,573,164 |
| Nov 19, 2025 | 7.01 | 7.07 | 6.73 | 6.93 | 6.93 | -1.00% | 3,234,698 |
| Nov 18, 2025 | 7.00 | 7.13 | 6.97 | 7.00 | 7.00 | -0.43% | 2,466,034 |
| Nov 17, 2025 | 7.10 | 7.21 | 7.00 | 7.03 | 7.03 | -0.71% | 3,261,484 |
| Nov 14, 2025 | 6.88 | 7.19 | 6.85 | 7.08 | 7.08 | 2.61% | 3,680,208 |
| Nov 13, 2025 | 7.14 | 7.23 | 6.90 | 6.90 | 6.90 | -3.90% | 4,832,495 |
| Nov 12, 2025 | 7.22 | 7.32 | 7.14 | 7.18 | 7.18 | -0.69% | 3,442,515 |
| Nov 11, 2025 | 7.17 | 7.33 | 7.11 | 7.23 | 7.23 | 0.42% | 3,663,807 |
| Nov 10, 2025 | 7.15 | 7.27 | 7.08 | 7.20 | 7.20 | 1.55% | 3,779,246 |
| Nov 7, 2025 | 7.03 | 7.12 | 6.84 | 7.09 | 7.09 | 0.85% | 5,770,379 |
| Nov 6, 2025 | 7.14 | 7.15 | 6.87 | 7.03 | 7.03 | -1.95% | 4,967,751 |
| Nov 5, 2025 | 6.86 | 7.22 | 6.80 | 7.17 | 7.17 | 6.07% | 5,786,477 |
| Nov 4, 2025 | 6.70 | 6.90 | 6.51 | 6.76 | 6.76 | -1.46% | 8,818,662 |
| Nov 3, 2025 | 7.15 | 7.26 | 6.75 | 6.86 | 6.86 | -6.28% | 9,821,632 |
| Oct 31, 2025 | 7.28 | 7.47 | 7.18 | 7.32 | 7.32 | 0.97% | 5,729,086 |
| Oct 30, 2025 | 7.31 | 7.43 | 7.21 | 7.25 | 7.25 | -0.82% | 4,881,327 |
| Oct 29, 2025 | 7.18 | 7.38 | 7.17 | 7.31 | 7.31 | 0.97% | 5,075,703 |
| Oct 28, 2025 | 7.31 | 7.33 | 7.17 | 7.24 | 7.24 | -0.96% | 6,040,964 |
| Oct 27, 2025 | 7.26 | 7.34 | 7.17 | 7.31 | 7.31 | 1.53% | 4,220,290 |
| Oct 24, 2025 | 7.23 | 7.34 | 7.15 | 7.20 | 7.20 | 0.14% | 3,902,131 |
| Oct 23, 2025 | 7.05 | 7.24 | 6.97 | 7.19 | 7.19 | 1.55% | 3,805,727 |
| Oct 22, 2025 | 6.99 | 7.16 | 6.87 | 7.08 | 7.08 | 1.36% | 6,210,797 |
| Oct 21, 2025 | 6.87 | 6.99 | 6.75 | 6.99 | 6.99 | 0.79% | 3,263,367 |
| Oct 20, 2025 | 6.67 | 6.93 | 6.59 | 6.93 | 6.93 | 4.52% | 6,473,967 |
| Oct 17, 2025 | 6.67 | 6.68 | 6.44 | 6.63 | 6.63 | -1.34% | 7,575,952 |
| Oct 16, 2025 | 6.87 | 6.92 | 6.70 | 6.72 | 6.72 | -1.32% | 10,483,788 |
| Oct 15, 2025 | 6.53 | 6.88 | 6.46 | 6.81 | 6.81 | 6.07% | 15,805,240 |
| Oct 14, 2025 | 6.62 | 6.98 | 6.00 | 6.42 | 6.42 | -8.81% | 36,939,725 |