BCRX

Historical Stock Prices

$11.21
*  
0.04
0.36%
Get BCRX Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading BCRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 11.16 11.65 11.14 11.21 925,573
05/28/2015 11.27 11.41 11.06 11.17 460,120
05/27/2015 11.29 11.57 11.19 11.32 745,945
05/26/2015 11.36 11.5 11.18 11.28 401,296
05/22/2015 11.29 11.5 11.15 11.42 438,276
05/21/2015 11.37 11.56 11.26 11.3 410,095
05/20/2015 11.16 11.585 11.08 11.39 729,167
05/19/2015 11.02 11.21 10.82 11.16 595,530
05/18/2015 10.69 11.17 10.46 10.98 711,621
05/15/2015 10.49 10.79 10.385 10.75 506,454
05/14/2015 10.36 10.68 10.07 10.55 702,177
05/13/2015 10.61 10.74 10.08 10.3 895,681
05/12/2015 10.26 10.63 10.18 10.56 629,873
05/11/2015 10.14 10.6 10.12 10.32 765,533
05/08/2015 9.95 10.1 9.51 10.09 846,144
05/07/2015 9.39 9.62 9.14 9.45 917,844
05/06/2015 9.32 9.76 9.2 9.47 851,720
05/05/2015 9.49 9.574 8.99 9.26 812,546
05/04/2015 9.4 9.93 9.38 9.535 621,469
05/01/2015 9.37 9.74 9.3 9.36 844,277
04/30/2015 9.36 9.49 9.05 9.29 994,223
04/29/2015 9.53 9.8 9.251 9.45 470,621
04/28/2015 10 10.1 9.49 9.6 792,938
04/27/2015 10.36 10.4 9.66 9.96 1,006,867
04/24/2015 10.53 10.6 10.33 10.35 431,193
04/23/2015 10.61 10.7 10.439 10.53 499,807
04/22/2015 10.75 10.95 10.57 10.62 619,178
04/21/2015 10.59 10.79 10.4 10.71 865,733
04/20/2015 10.01 10.325 9.9 10.29 1,279,914
04/17/2015 9.64 9.81 9.45 9.78 585,333
04/16/2015 9.76 9.917 9.73 9.78 345,810
04/15/2015 9.84 10.07 9.68 9.82 654,275
04/14/2015 9.76 9.8901 9.63 9.765 366,066
04/13/2015 9.64 9.9 9.64 9.75 475,153
04/10/2015 9.58 9.82 9.53 9.65 553,391
04/09/2015 9.68 9.7925 9.35 9.49 693,885
04/08/2015 9.6 9.87 9.555 9.71 674,094
04/07/2015 9.65 9.86 9.57 9.59 838,995
04/06/2015 9.73 9.9301 9.38 9.69 1,226,617
04/02/2015 9.99 9.99 9.52 9.76 1,413,622
04/01/2015 8.5 10.1 8.5 9.99 3,736,438
03/31/2015 9.02 9.3 8.75 9.03 2,422,758
03/30/2015 8.37 8.84 8.27 8.57 1,723,375
03/27/2015 8.14 8.3985 7.93 8.3 891,818
03/26/2015 8.02 8.19 7.85 8.11 1,328,342
03/25/2015 8.77 8.86 8.08 8.1 1,627,816
03/24/2015 9.05 9.1 8.5712 8.78 1,147,745
03/23/2015 9.51 9.6 8.99 9.02 1,243,855
03/20/2015 10.28 10.31 9.44 9.49 1,609,404
03/19/2015 10 10.24 10 10.225 416,946
03/18/2015 10.05 10.24 9.85 10.03 636,114
03/17/2015 10.04 10.19 9.875 10.07 502,414
03/16/2015 10.07 10.1 9.7771 10.07 741,443
03/13/2015 9.57 10.07 9.5034 10.03 1,976,550
03/12/2015 9.75 9.8001 9.49 9.575 894,884
03/11/2015 9.61 9.84 9.34 9.66 1,209,036
03/10/2015 9.43 9.74 9.25 9.6 714,473
03/09/2015 10.1 10.1199 9.58 9.6 840,890
03/06/2015 10.17 10.2599 9.97 10.045 692,503
03/05/2015 10.49 10.74 10.2 10.23 681,876
03/04/2015 10.01 10.51 9.89 10.49 804,774
03/03/2015 10.22 10.26 10.03 10.06 572,121
03/02/2015 10.15 10.31 10.04 10.28 397,900
02/27/2015 10.52 10.62 10.06 10.2 663,581
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?