BCRX(BCRX)
BCRX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.78 | $8.97 | $8.72 | $8.74 | 2.57M |
| 5/19/2026 | $8.97 | $9.01 | $8.73 | $8.77 | 3.88M |
| 5/18/2026 | $9.03 | $9.07 | $8.76 | $8.97 | 3.80M |
| 5/15/2026 | $9.56 | $9.59 | $9.00 | $9.02 | 4.58M |
| 5/14/2026 | $9.77 | $9.82 | $9.49 | $9.57 | 5.33M |
| 5/13/2026 | $8.68 | $9.79 | $8.65 | $9.60 | 18.95M |
| 5/12/2026 | $8.65 | $8.84 | $8.59 | $8.80 | 3.32M |
| 5/11/2026 | $8.67 | $8.80 | $8.52 | $8.58 | 3.71M |
| 5/8/2026 | $8.96 | $8.99 | $8.56 | $8.62 | 6.16M |
| 5/7/2026 | $8.80 | $8.94 | $8.57 | $8.90 | 5.55M |
| 5/6/2026 | $8.63 | $8.91 | $7.79 | $8.83 | 9.01M |
| 5/5/2026 | $9.22 | $9.31 | $8.94 | $9.03 | 3.75M |
| 5/4/2026 | $9.16 | $9.40 | $9.02 | $9.20 | 3.45M |
| 5/1/2026 | $9.16 | $9.33 | $9.09 | $9.19 | 2.31M |
| 4/30/2026 | $9.01 | $9.37 | $8.96 | $9.16 | 3.32M |
| 4/29/2026 | $9.02 | $9.19 | $8.81 | $8.99 | 3.31M |
| 4/28/2026 | $9.04 | $9.15 | $8.80 | $8.86 | 2.56M |
| 4/27/2026 | $8.88 | $9.20 | $8.88 | $8.90 | 3.09M |
| 4/24/2026 | $8.73 | $8.95 | $8.62 | $8.94 | 2.62M |
| 4/23/2026 | $9.03 | $9.12 | $8.70 | $8.76 | 2.47M |
| 4/22/2026 | $8.58 | $9.02 | $8.58 | $9.01 | 3.73M |
| 4/21/2026 | $9.20 | $9.27 | $8.56 | $8.58 | 5.08M |
| 4/20/2026 | $9.40 | $9.45 | $9.09 | $9.19 | 3.20M |
| 4/17/2026 | $9.63 | $9.67 | $9.43 | $9.50 | 3.66M |
| 4/16/2026 | $9.45 | $9.57 | $9.32 | $9.52 | 4.32M |
| 4/15/2026 | $9.75 | $9.77 | $9.38 | $9.44 | 4.84M |
| 4/14/2026 | $9.39 | $9.68 | $9.37 | $9.67 | 3.71M |
| 4/13/2026 | $9.51 | $9.56 | $9.34 | $9.41 | 3.19M |
| 4/10/2026 | $9.89 | $9.90 | $9.49 | $9.56 | 4.43M |
| 4/9/2026 | $9.71 | $9.98 | $9.71 | $9.89 | 4.61M |
| 4/8/2026 | $9.65 | $9.92 | $9.64 | $9.78 | 8.65M |
| 4/7/2026 | $9.42 | $9.62 | $9.15 | $9.59 | 2.92M |
| 4/6/2026 | $8.98 | $9.68 | $8.95 | $9.47 | 3.46M |
| 4/2/2026 | $9.31 | $9.35 | $8.92 | $9.02 | 7.82M |
| 4/1/2026 | $9.54 | $9.66 | $9.27 | $9.38 | 4.91M |
| 3/31/2026 | $9.57 | $9.69 | $9.30 | $9.52 | 5.66M |
| 3/30/2026 | $9.28 | $9.52 | $9.17 | $9.45 | 2.99M |
| 3/27/2026 | $9.59 | $9.73 | $9.33 | $9.33 | 4.32M |
| 3/26/2026 | $9.19 | $9.69 | $8.89 | $9.56 | 6.62M |
| 3/25/2026 | $9.90 | $10.11 | $9.24 | $9.40 | 7.74M |
| 3/24/2026 | $10.13 | $10.13 | $9.42 | $9.66 | 11.15M |
| 3/23/2026 | $9.82 | $10.04 | $9.63 | $9.80 | 9.24M |
| 3/20/2026 | $9.73 | $10.32 | $9.64 | $9.70 | 13.15M |
| 3/19/2026 | $9.15 | $9.98 | $9.05 | $9.81 | 9.24M |
| 3/18/2026 | $9.18 | $9.19 | $8.91 | $9.16 | 4.63M |
| 3/17/2026 | $9.30 | $9.57 | $8.95 | $9.21 | 6.01M |
| 3/16/2026 | $8.22 | $9.60 | $8.20 | $9.30 | 19.87M |
| 3/13/2026 | $8.45 | $8.54 | $8.15 | $8.22 | 5.52M |
| 3/12/2026 | $8.49 | $8.58 | $8.34 | $8.38 | 4.26M |
| 3/11/2026 | $8.69 | $8.79 | $8.39 | $8.49 | 3.06M |
| 3/10/2026 | $8.63 | $8.90 | $8.63 | $8.75 | 4.01M |
| 3/9/2026 | $8.48 | $8.66 | $8.39 | $8.62 | 5.43M |
| 3/6/2026 | $8.40 | $8.51 | $8.31 | $8.48 | 3.47M |
| 3/5/2026 | $8.48 | $8.64 | $8.40 | $8.50 | 7.79M |
| 3/4/2026 | $8.66 | $8.72 | $8.39 | $8.57 | 4.91M |
| 3/3/2026 | $8.51 | $8.86 | $8.45 | $8.69 | 5.19M |
| 3/2/2026 | $8.65 | $8.86 | $8.53 | $8.63 | 5.92M |
| 2/27/2026 | $7.95 | $8.83 | $7.91 | $8.75 | 14.88M |
| 2/26/2026 | $8.20 | $8.20 | $7.59 | $7.90 | 8.08M |
| 2/25/2026 | $7.67 | $7.69 | $7.47 | $7.55 | 3.37M |
| 2/24/2026 | $7.64 | $7.70 | $7.56 | $7.61 | 1.95M |
| 2/23/2026 | $7.45 | $7.61 | $7.42 | $7.58 | 2.64M |
| 2/20/2026 | $7.47 | $7.50 | $7.31 | $7.45 | 2.60M |