BioCryst Pharmaceuticals, Inc. (BCRX)
NASDAQ: BCRX · Real-Time Price · USD
8.91
-0.19 (-2.09%)
At close: May 29, 2026, 4:00 PM EDT
8.95
+0.04 (0.45%)
After-hours: May 29, 2026, 7:52 PM EDT
BioCryst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.05 | 9.10 | 8.82 | 8.91 | 8.91 | -2.09% | 3,212,133 |
| May 28, 2026 | 9.09 | 9.15 | 8.91 | 9.10 | 9.10 | -0.22% | 3,315,237 |
| May 27, 2026 | 8.48 | 9.23 | 8.44 | 9.12 | 9.12 | 7.67% | 6,151,598 |
| May 26, 2026 | 8.19 | 8.53 | 8.11 | 8.47 | 8.47 | 2.17% | 3,998,358 |
| May 22, 2026 | 8.35 | 8.54 | 8.22 | 8.29 | 8.29 | -0.96% | 4,145,599 |
| May 21, 2026 | 8.69 | 8.69 | 8.36 | 8.37 | 8.37 | -4.23% | 4,008,632 |
| May 20, 2026 | 8.78 | 8.97 | 8.72 | 8.74 | 8.74 | -0.34% | 2,553,100 |
| May 19, 2026 | 8.97 | 9.01 | 8.73 | 8.77 | 8.77 | -2.23% | 3,845,051 |
| May 18, 2026 | 9.03 | 9.07 | 8.76 | 8.97 | 8.97 | -0.55% | 3,664,995 |
| May 15, 2026 | 9.56 | 9.59 | 9.00 | 9.02 | 9.02 | -5.75% | 4,576,465 |
| May 14, 2026 | 9.77 | 9.82 | 9.49 | 9.57 | 9.57 | -0.31% | 5,326,914 |
| May 13, 2026 | 8.68 | 9.79 | 8.65 | 9.60 | 9.60 | 9.09% | 18,948,874 |
| May 12, 2026 | 8.65 | 8.84 | 8.59 | 8.80 | 8.80 | 2.56% | 3,320,003 |
| May 11, 2026 | 8.67 | 8.80 | 8.52 | 8.58 | 8.58 | -0.46% | 3,710,142 |
| May 8, 2026 | 8.96 | 8.99 | 8.56 | 8.62 | 8.62 | -3.15% | 6,164,545 |
| May 7, 2026 | 8.80 | 8.94 | 8.57 | 8.90 | 8.90 | 0.79% | 5,549,204 |
| May 6, 2026 | 8.63 | 8.91 | 7.79 | 8.83 | 8.83 | -2.21% | 9,013,159 |
| May 5, 2026 | 9.22 | 9.31 | 8.94 | 9.03 | 9.03 | -1.85% | 3,745,178 |
| May 4, 2026 | 9.16 | 9.40 | 9.02 | 9.20 | 9.20 | 0.11% | 3,454,101 |
| May 1, 2026 | 9.16 | 9.33 | 9.09 | 9.19 | 9.19 | 0.33% | 2,307,142 |
| Apr 30, 2026 | 9.01 | 9.37 | 8.96 | 9.16 | 9.16 | 1.89% | 3,321,404 |
| Apr 29, 2026 | 9.02 | 9.19 | 8.81 | 8.99 | 8.99 | 1.47% | 3,313,667 |
| Apr 28, 2026 | 9.04 | 9.15 | 8.80 | 8.86 | 8.86 | -0.45% | 2,556,707 |
| Apr 27, 2026 | 8.88 | 9.20 | 8.88 | 8.90 | 8.90 | -0.45% | 3,087,176 |
| Apr 24, 2026 | 8.73 | 8.95 | 8.62 | 8.94 | 8.94 | 2.05% | 2,623,776 |
| Apr 23, 2026 | 9.03 | 9.12 | 8.70 | 8.76 | 8.76 | -2.77% | 2,465,029 |
| Apr 22, 2026 | 8.58 | 9.02 | 8.58 | 9.01 | 9.01 | 5.01% | 3,725,915 |
| Apr 21, 2026 | 9.20 | 9.27 | 8.56 | 8.58 | 8.58 | -6.64% | 5,079,142 |
| Apr 20, 2026 | 9.40 | 9.45 | 9.09 | 9.19 | 9.19 | -3.26% | 3,204,429 |
| Apr 17, 2026 | 9.63 | 9.67 | 9.43 | 9.50 | 9.50 | -0.21% | 3,656,729 |
| Apr 16, 2026 | 9.45 | 9.58 | 9.33 | 9.52 | 9.52 | 0.85% | 4,319,862 |
| Apr 15, 2026 | 9.75 | 9.77 | 9.38 | 9.44 | 9.44 | -2.38% | 4,842,303 |
| Apr 14, 2026 | 9.39 | 9.68 | 9.37 | 9.67 | 9.67 | 2.76% | 3,711,946 |
| Apr 13, 2026 | 9.51 | 9.56 | 9.34 | 9.41 | 9.41 | -1.57% | 3,194,868 |
| Apr 10, 2026 | 9.89 | 9.90 | 9.49 | 9.56 | 9.56 | -3.34% | 4,432,204 |
| Apr 9, 2026 | 9.71 | 9.98 | 9.71 | 9.89 | 9.89 | 1.12% | 4,608,553 |
| Apr 8, 2026 | 9.65 | 9.92 | 9.64 | 9.78 | 9.78 | 1.98% | 8,649,238 |
| Apr 7, 2026 | 9.42 | 9.62 | 9.15 | 9.59 | 9.59 | 1.27% | 2,923,886 |
| Apr 6, 2026 | 8.98 | 9.68 | 8.95 | 9.47 | 9.47 | 4.99% | 3,462,193 |
| Apr 2, 2026 | 9.31 | 9.35 | 8.92 | 9.02 | 9.02 | -3.84% | 7,824,922 |
| Apr 1, 2026 | 9.54 | 9.66 | 9.27 | 9.38 | 9.38 | -1.47% | 4,907,272 |
| Mar 31, 2026 | 9.57 | 9.69 | 9.30 | 9.52 | 9.52 | 0.74% | 5,655,326 |
| Mar 30, 2026 | 9.28 | 9.52 | 9.17 | 9.45 | 9.45 | 1.29% | 2,987,244 |
| Mar 27, 2026 | 9.59 | 9.73 | 9.33 | 9.33 | 9.33 | -2.41% | 4,324,862 |
| Mar 26, 2026 | 9.19 | 9.69 | 8.89 | 9.56 | 9.56 | 1.70% | 6,618,203 |
| Mar 25, 2026 | 9.90 | 10.11 | 9.25 | 9.40 | 9.40 | -2.69% | 7,736,817 |
| Mar 24, 2026 | 10.13 | 10.13 | 9.42 | 9.66 | 9.66 | -1.43% | 11,145,790 |
| Mar 23, 2026 | 9.83 | 10.04 | 9.63 | 9.80 | 9.80 | 1.03% | 9,242,068 |
| Mar 20, 2026 | 9.73 | 10.32 | 9.64 | 9.70 | 9.70 | -1.12% | 13,148,754 |
| Mar 19, 2026 | 9.15 | 9.98 | 9.05 | 9.81 | 9.81 | 7.10% | 9,235,428 |