BCRX

Historical Stock Prices

$15.1
*  
0.54
3.71%
Get BCRX Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 02-JUL-2014 TO 02-JUL-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.
07/02/2015 14.62 15.23 14.48 15.1 1,541,788
07/01/2015 15.17 15.17 14.48 14.56 1,102,580
06/30/2015 15.05 15.67 14.77 14.93 1,668,107
06/29/2015 14.49 14.9 14.38 14.42 997,020
06/26/2015 14.66 15 14.445 14.62 1,004,657
06/25/2015 14.43 14.78 14.27 14.57 1,090,254
06/24/2015 14.84 15.22 14.07 14.38 1,809,003
06/23/2015 15.8 16 15.17 15.24 1,333,285
06/22/2015 15.74 16.43 15.67 15.77 2,394,321
06/19/2015 14.56 15.83 14.5208 15.61 3,435,201
06/18/2015 13.21 14.52 13.2 14.485 2,272,744
06/17/2015 12.6 13.26 12.6 13.18 1,024,726
06/16/2015 12.36 12.74 11.89 12.65 2,347,942
06/15/2015 12.49 12.54 12.27 12.37 586,313
06/12/2015 12.7 12.75 12.4 12.59 389,808
06/11/2015 12.79 12.86 12.63 12.75 442,292
06/10/2015 13.07 13.07 12.72 12.78 611,545
06/09/2015 13 13.2 12.82 12.9 524,848
06/08/2015 13 13.12 12.74 13.04 785,289
06/05/2015 12.36 13.06 12.28 13.04 980,673
06/04/2015 12.16 12.48 12.07 12.33 702,441
06/03/2015 12 12.325 11.8 12.25 592,068
06/02/2015 11.82 12.37 11.65 11.96 751,813
06/01/2015 11.33 12.035 11.13 11.87 1,028,490
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
02/26/2015 10.57 10.66 10.27 10.58 771,696
02/25/2015 10.34 10.7501 10.17 10.57 682,060
02/24/2015 10.49 10.7 10.15 10.33 909,329
02/23/2015 10.15 10.93 10.15 10.51 1,272,194
02/20/2015 10.1 10.45 10.1 10.15 1,018,823
02/19/2015 10.06 10.37 9.96 10.12 1,048,587
02/18/2015 10.11 10.39 9.91 10.11 2,268,048
02/17/2015 10.15 10.25 10.03 10.13 1,077,610
02/13/2015 10.14 10.31 10.05 10.06 432,727
02/12/2015 10.1 10.27 9.96 10.15 438,699
02/11/2015 10.11 10.32 9.86 10.03 511,751
02/10/2015 10.16 10.32 10.05 10.12 376,361
02/09/2015 10.15 10.41 9.99 10.05 572,048
02/06/2015 10.57 10.8099 10.12 10.19 428,541
02/05/2015 10.28 10.68 10.21 10.61 610,719
02/04/2015 10.46 10.56 9.97 10.2 764,464
02/03/2015 10.05 10.635 9.74 10.58 1,197,669
02/02/2015 10.25 10.37 9.849 10.09 1,000,528
01/30/2015 10.64 10.75 10.16 10.18 877,670
01/29/2015 10.61 10.85 10.4 10.68 613,075
01/28/2015 11.12 11.32 10.5 10.61 551,173
01/27/2015 11.04 11.29 10.96 11.06 527,282
01/26/2015 11.21 11.43 11.03 11.33 926,368
01/23/2015 10.7 11.03 10.58 10.99 559,377
01/22/2015 10.78 10.78 10.15 10.7 824,118
01/21/2015 11.07 11.185 10.63 10.71 714,705
01/20/2015 11.27 11.38 10.8 11.17 736,000
01/16/2015 10.86 11.34 10.76 11.25 851,243
01/15/2015 11.45 11.62 10.69 10.92 942,961
01/14/2015 11.71 11.75 11.23 11.41 1,291,300
01/13/2015 12.03 12.05 11.15 11.4 872,913
01/12/2015 12.58 12.68 11.875 11.9 815,523
01/09/2015 12.28 12.49 11.85 12.24 776,821
01/08/2015 12.22 12.4227 12.11 12.3 573,373
01/07/2015 12.1 12.26 11.84 12.07 839,437
01/06/2015 12.37 12.5142 11.72 11.99 908,679
01/05/2015 12.06 12.71 11.89 12.38 835,224
01/02/2015 12.26 12.36 11.93 12.14 655,140
12/31/2014 12.24 12.44 12.11 12.16 758,545
12/30/2014 12.4 12.44 11.77 12.11 893,903
12/29/2014 12.05 12.66 11.94 12.44 1,084,368
12/26/2014 11.64 12.12 11.4509 12.005 872,923
12/24/2014 11.1 11.89 11.09 11.83 811,275
12/23/2014 11.67 11.67 10.6 11.07 1,296,754
12/22/2014 11.47 11.48 10.61 11.13 1,477,896
12/19/2014 11.16 11.46 10.97 11.16 2,183,400
12/18/2014 11 11.15 10.78 11.085 763,372
12/17/2014 10.31 11.01 10.2 10.91 1,230,158
12/16/2014 10.03 10.74 9.98 10.23 924,343
12/15/2014 10.15 10.24 9.94 10.09 1,122,388
12/12/2014 9.86 10.3 9.86 10.06 757,363
12/11/2014 9.91 10.28 9.91 10.04 643,304
12/10/2014 10.22 10.25 9.73 9.91 788,866
12/09/2014 9.83 10.28 9.02 10.26 919,516
12/08/2014 10.07 10.44 9.84 9.99 688,408
12/05/2014 9.95 10.3 9.5801 10.27 1,440,490
12/04/2014 10.51 10.54 9.802 9.92 1,562,205
12/03/2014 10.6 10.76 10.41 10.58 562,295
12/02/2014 10.35 10.65 10.23 10.55 611,719
12/01/2014 10.88 10.88 10.1 10.28 577,941
11/28/2014 11.44 11.47 10.78 10.81 381,903
11/26/2014 10.94 11.47 10.94 11.38 866,327
11/25/2014 10.65 11.21 10.62 11.16 1,089,958
11/24/2014 10.39 10.74 10.3 10.62 570,024
11/21/2014 10.53 10.53 10.11 10.33 516,261
11/20/2014 10.03 10.37 9.86 10.35 683,916
11/19/2014 10.8 10.99 10.02 10.03 840,221
11/18/2014 10.06 10.87 10.05 10.8 828,160
11/17/2014 10.08 10.61 10 10.12 717,415
11/14/2014 10.34 10.34 9.85 10.075 790,148
11/13/2014 10.77 10.98 10.291 10.39 388,311
11/12/2014 10.72 10.79 10.51 10.78 484,399
11/11/2014 11.13 11.25 10.65 10.82 681,635
11/10/2014 10.52 11.16 10.1605 11.16 968,488
11/07/2014 10.3 10.79 9.7619 10.46 1,042,081
11/06/2014 11.43 11.43 10.02 10.32 1,445,817
11/05/2014 11.65 11.6699 10.88 11.06 1,200,413
11/04/2014 11.45 11.641 11.27 11.55 563,137
11/03/2014 11.68 11.99 11.26 11.45 819,676
10/31/2014 12.41 12.74 11.63 11.72 980,806
10/30/2014 11.79 12.22 11.7 12.06 528,275
10/29/2014 12.19 12.19 11.612 11.93 674,034
10/28/2014 11.8 12.39 11.67 12.2 907,326
10/27/2014 11.76 11.98 11.33 11.71 697,845
10/24/2014 12.19 12.69 11.83 11.83 1,268,978
10/23/2014 11.82 12.45 11.8 12.19 1,179,713
10/22/2014 11.32 11.9 11.32 11.7 947,267
10/21/2014 11.61 11.75 11.3 11.37 908,117
10/20/2014 11.27 11.86 10.9 11.6 1,007,323
10/17/2014 12.47 12.47 11.29 11.58 1,990,325
10/16/2014 12.3 12.48 11.81 12.18 1,939,450
10/15/2014 10.85 12.42 10.83 11.96 3,673,729
10/14/2014 9.94 11.15 9.76 10.43 2,158,274
10/13/2014 10.49 10.7 9.6823 10.01 944,697
10/10/2014 11.04 11.29 10.34 10.43 1,236,606
10/09/2014 11.79 11.83 11.12 11.13 1,198,920
10/08/2014 11.17 11.76 10.86 11.76 1,624,088
10/07/2014 12.03 12.1 11.26 11.27 1,219,659
10/06/2014 12.23 12.45 11.09 11.78 3,624,915
10/03/2014 11.65 13.28 11.65 12.8 7,501,257
10/02/2014 10.16 11.49 10.16 11.385 2,653,058
10/01/2014 10.26 10.75 9.86 10.15 3,407,390
09/30/2014 10.48 10.49 9.78 9.78 1,254,964
09/29/2014 10.47 10.69 10.34 10.49 407,359
09/26/2014 10.61 10.8 10.52 10.66 401,763
09/25/2014 11.3 11.4 10.52 10.6 1,411,377
09/24/2014 10.29 11.327 10.29 11.29 1,398,403
09/23/2014 10.26 10.5974 10.1788 10.22 533,387
09/22/2014 10.88 10.9 10.17 10.44 1,422,033
09/19/2014 11.13 11.19 10.43 10.93 2,056,793
09/18/2014 11.35 11.49 11.02 11.1 774,641
09/17/2014 11.32 11.56 11.19 11.3 768,153
09/16/2014 11.42 11.42 11.02 11.34 807,866
09/15/2014 11.88 12.01 11.26 11.45 842,657
09/12/2014 12.19 12.41 11.75 11.91 686,931
09/11/2014 12.3 12.46 11.96 12.24 556,105
09/10/2014 11.73 12.44 11.73 12.42 1,017,146
09/09/2014 12.11 12.36 11.6985 11.77 993,058
09/08/2014 12.5 12.67 12.05 12.18 910,970
09/05/2014 12.75 12.95 12.11 12.33 1,240,430
09/04/2014 12.98 13.09 12.6318 12.76 1,204,853
09/03/2014 12.95 13.26 12.91 12.94 748,094
09/02/2014 13.58 13.66 12.78 12.86 808,487
08/29/2014 13.66 13.87 13.262 13.5 1,150,615
08/28/2014 13.73 13.93 13.17 13.21 676,724
08/27/2014 13.75 13.86 13.42 13.63 604,325
08/26/2014 13.28 13.939 13.23 13.7 838,714
08/25/2014 12.94 13.34 12.82 13.19 498,366
08/22/2014 12.57 12.89 12.42 12.82 545,619
08/21/2014 13.12 13.12 12.31 12.61 1,143,559
08/20/2014 13.32 13.5099 13.0101 13.09 824,436
08/19/2014 13.88 14.1225 13.35 13.4 735,277
08/18/2014 14.08 14.5 13.785 13.9 1,423,500
08/15/2014 13.62 14 13.18 13.92 1,257,977
08/14/2014 13.63 13.99 13.33 13.37 862,079
08/13/2014 13.62 14.5 13.62 13.82 1,897,874
08/12/2014 13.34 13.58 13.13 13.39 1,131,556
08/11/2014 14.57 14.62 13.53 13.56 2,882,674
08/08/2014 13.38 14.58 13.36 13.96 3,480,293
08/07/2014 13.02 13.3199 12.75 12.9 895,691
08/06/2014 13.18 13.33 12.66 13.03 1,277,216
08/05/2014 12.78 13.36 12.2006 13.34 2,592,432
08/04/2014 12.63 13.65 12.63 13.22 3,122,747
08/01/2014 12.46 12.75 11.97 12.54 955,761
07/31/2014 12.65 12.91 12.36 12.52 1,038,022
07/30/2014 12.42 12.8999 12.34 12.86 1,439,178
07/29/2014 11.76 12.27 11.62 12.25 812,582
07/28/2014 11.75 11.79 11.24 11.74 892,797
07/25/2014 11.98 12.11 11.75 11.76 672,180
07/24/2014 12.2 12.345 11.9 12.17 928,717
07/23/2014 11.74 12.16 11.74 12.12 597,898
07/22/2014 11.34 11.75 11.21 11.66 651,597
07/21/2014 11.08 11.4 10.74 11.27 578,997
07/18/2014 10.69 11.4 10.64 11.29 729,524
07/17/2014 11 11.34 10.54 10.71 939,773
07/16/2014 11.62 11.68 11.1 11.1 860,817
07/15/2014 12.09 12.21 11.27 11.54 976,849
07/14/2014 12.33 12.4299 12.01 12.1 494,330
07/11/2014 11.83 12.58 11.67 12.18 705,056
07/10/2014 11.42 12.05 11.4004 11.8 648,889
07/09/2014 11.66 11.95 11.3899 11.86 518,370
07/08/2014 12.11 12.17 11.37 11.66 1,494,126
07/07/2014 12.69 12.92 12.03 12.1 1,034,821
07/03/2014 12.91 13.1 12.48 12.69 436,041
07/02/2014 13.01 13.1943 12.743 12.86 820,669
*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?