BCRX

Historical Stock Prices

$11.76
*  
0.41
3.37%
Get BCRX Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
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
07/01/2014 12.8 13.17 12.7503 13.02 1,610,695
06/30/2014 12.5 12.79 12.455 12.75 1,232,820
06/27/2014 12.38 12.75 12.22 12.52 9,928,087
06/26/2014 12.23 12.54 12.07 12.43 903,013
06/25/2014 11.89 12.34 11.64 12.25 1,280,146
06/24/2014 12.05 12.49 11.81 11.95 1,238,218
06/23/2014 12.26 12.86 11.93 12 2,385,120
06/20/2014 11.62 11.87 11.35 11.84 1,315,264
06/19/2014 11.8 12.07 11.46 11.62 616,854
06/18/2014 11.99 12.2 11.69 11.88 2,158,300
06/17/2014 11.62 12.09 11.46 12 831,058
06/16/2014 11.34 11.71 11.16 11.68 930,277
06/13/2014 11.44 11.54 11.04 11.32 740,864
06/12/2014 11.59 11.88 11.27 11.345 1,039,425
06/11/2014 11.22 12 11.11 11.71 1,111,989
06/10/2014 11.22 11.34 10.98 11.32 714,164
06/09/2014 10.98 11.48 10.95 11.3 1,749,507
06/06/2014 10.66 10.97 10.5 10.92 1,397,072
06/05/2014 10.2 10.75 10.2 10.65 1,136,968
06/04/2014 9.86 10.24 9.72 10.13 657,642
06/03/2014 9.35 9.89 9.21 9.86 883,751
06/02/2014 9.97 10.106 9.46 9.55 1,018,794
05/30/2014 10.3 10.3 9.75 9.96 1,484,028
05/29/2014 10.24 10.36 9.97 10.22 5,981,919
05/28/2014 9.74 10.4 9.5 10.07 1,950,353
05/27/2014 10.85 10.98 9.53 9.99 7,827,843
05/23/2014 9.11 9.2 8.86 9.005 361,408
05/22/2014 8.69 9.15 8.57 9.08 409,163
05/21/2014 8.51 8.91 8.5 8.65 429,101
05/20/2014 8.7 8.92 8.35 8.5 602,580
05/19/2014 8.24 8.77 8.21 8.7 373,041
05/16/2014 8.5 8.5 8 8.31 432,019
05/15/2014 8.47 8.5546 8.05 8.45 457,661
05/14/2014 8.28 8.71 8.07 8.55 431,842
05/13/2014 7.6 8.49 7.6 8.33 1,235,012
05/12/2014 7.76 7.96 7.57 7.71 738,427
05/09/2014 7.29 7.84 7.29 7.7 489,620
05/08/2014 8.25 8.25 7.29 7.37 1,145,266
05/07/2014 8.43 8.7199 8.06 8.55 712,357
05/06/2014 8.76 8.9253 8.3401 8.4 343,299
05/05/2014 8.36 8.84 8.2601 8.83 278,204
05/02/2014 8.95 8.998 8.41 8.47 504,645
05/01/2014 8.55 9.11 8.33 8.9 476,376
04/30/2014 8.11 8.6 8.0401 8.59 520,987
04/29/2014 7.79 8.51 7.68 8.42 731,076
04/28/2014 8.01 8.14 7.58 7.73 1,055,775
04/25/2014 8.32 8.35 7.81 8.01 888,407
04/24/2014 8.6 8.74 7.87 8.41 885,418
04/23/2014 9.23 9.23 8.4 8.55 641,237
04/22/2014 8.84 9.449 8.84 9.2 656,713
04/21/2014 8.36 9.08 8.22 9.04 627,021
04/17/2014 8.28 8.69 8.17 8.34 364,954
04/16/2014 8.46 8.51 8.15 8.34 501,184
04/15/2014 8.26 8.5625 7.9 8.33 1,315,788
04/14/2014 9.32 9.37 8.01 8.25 1,786,620
04/11/2014 8.92 9.35 8.7201 8.91 1,014,938
04/10/2014 9.76 9.76 8.85 9.06 553,590
04/09/2014 9.49 9.83 9.32 9.78 504,566
04/08/2014 9.29 9.47 8.77 9.46 854,591
04/07/2014 8.95 9.525 8.75 9.31 642,975
04/04/2014 10.25 10.271 8.96 9.1 1,238,543
04/03/2014 10.37 10.56 9.85 10.11 669,562
04/02/2014 10.99 10.99 10.23 10.32 1,410,513
04/01/2014 10.59 11.2 10.59 10.9 532,726
03/31/2014 10.2 10.9 10.04 10.58 582,859
03/28/2014 10.27 10.5 9.805 10.14 587,061
03/27/2014 10.11 10.48 9.55 10.21 596,534
03/26/2014 10.13 10.4401 9.92 10.15 1,157,590
03/25/2014 10.37 10.52 9.89 10.02 394,967
03/24/2014 10.72 10.72 9.5005 10.16 980,381
03/21/2014 11.22 11.28 10.52 10.73 4,058,358
03/20/2014 11.25 11.45 11.04 11.1 421,881
03/19/2014 11.42 11.67 11.05 11.34 610,017
03/18/2014 10.65 11.5 10.42 11.4 639,839
03/17/2014 11.19 11.5 10.62 10.67 744,597
03/14/2014 10.81 11.25 10.6208 11.11 534,900
03/13/2014 11.16 11.31 10.57 10.93 549,034
03/12/2014 10.64 11.12 10.41 11.11 670,351
03/11/2014 11.29 11.52 10.61 10.77 932,043
03/10/2014 11.98 12 11.21 11.48 912,501
03/07/2014 12.34 12.34 11.17 11.46 1,208,699
03/06/2014 12.9 12.95 12.09 12.31 951,528
03/05/2014 13.24 13.24 12.6301 12.83 889,119
03/04/2014 12.55 13 12.43 12.75 1,965,935
03/03/2014 11.86 12.47 11.53 12.41 1,135,157
02/28/2014 12.01 12.39 11.48 11.69 1,823,086
02/27/2014 11.81 12.3545 11.18 12.01 2,159,085
02/26/2014 12.49 13.2 11.54 11.86 1,867,817
02/25/2014 12.48 13.33 12.1 12.83 2,975,205
02/24/2014 12.11 12.37 11.41 11.61 1,213,891
02/21/2014 12.17 12.46 11.7 12.07 1,473,472
02/20/2014 11.39 11.66 11.1 11.63 1,336,294
02/19/2014 10.55 11.17 10.32 10.7 1,221,401
02/18/2014 10.13 10.77 10.08 10.67 1,292,691
02/14/2014 10 10.0399 9.62 9.73 433,833
02/13/2014 9.64 10 9.45 9.98 510,418
02/12/2014 9.86 10.15 9.67 9.76 686,648
02/11/2014 10.01 10.22 9.76 9.85 463,703
02/10/2014 9.53 10.15 9.53 9.93 526,419
02/07/2014 9.14 9.68 9.07 9.57 581,700
02/06/2014 9.25 9.43 9.04 9.06 371,456
02/05/2014 9.34 9.416 8.75 9.17 1,108,016
02/04/2014 9.58 10.0999 9.4 9.49 682,665
02/03/2014 10.18 10.22 9.23 9.55 1,182,663
01/31/2014 10.02 10.3978 10.02 10.2 860,852
01/30/2014 10.13 10.53 10.026 10.37 809,467
01/29/2014 9.85 10.18 9.7 10 807,486
01/28/2014 9.37 10.24 9.32 10.04 2,021,490
01/27/2014 10.75 10.99 9.15 9.81 3,682,114
01/24/2014 12.1 12.1 11.32 11.6 1,675,226
01/23/2014 12.2 12.35 11.66 12.17 1,575,158
01/22/2014 11.61 12.35 11.6001 12.14 1,995,249
01/21/2014 11.4 11.73 11.12 11.64 1,649,627
01/17/2014 10.82 11.25 10.785 10.8 962,070
01/16/2014 10.86 11 10.31 10.79 1,173,859
01/15/2014 11.85 11.88 10.55 10.96 2,720,745
01/14/2014 10.45 11.62 10.42 11.41 2,407,145
01/13/2014 10.1 10.87 9.94 10.51 2,073,229
01/10/2014 9.95 10.09 9.53 10.08 1,343,750
01/09/2014 9.51 10.14 9.51 9.9 1,834,755
01/08/2014 8.68 9.51 8.637 9.4 1,684,703
01/07/2014 8.67 8.87 8.565 8.71 1,228,379
01/06/2014 8.45 8.9299 8.37 8.64 1,281,596
01/03/2014 7.95 8.6 7.91 8.46 1,583,891
01/02/2014 7.55 8.03 7.46 7.9 1,245,809
12/31/2013 7.64 7.69 7.53 7.6 447,124
12/30/2013 7.6 7.7 7.44 7.64 694,121
12/27/2013 7.56 7.76 7.3 7.5 505,031
12/26/2013 7.51 7.84 7.495 7.56 845,103
12/24/2013 7.13 7.51 7 7.46 513,163
12/23/2013 6.88 7.2 6.88 7.16 936,562
12/20/2013 7.1 7.3 6.86 6.92 2,576,124
12/19/2013 7 7.04 6.75 6.96 696,639
12/18/2013 6.87 7.15 6.6 7.02 2,480,160
12/17/2013 6.41 6.5 6.2199 6.48 1,163,049
12/16/2013 6.14 6.56 6.1 6.4 1,862,557
12/13/2013 5.8 6.085 5.7 6.05 690,986
12/12/2013 5.71 5.925 5.68 5.87 545,947
12/11/2013 5.99 6.14 5.72 5.73 748,709
12/10/2013 5.86 6.06 5.7 6 717,684
12/09/2013 5.94 6.1 5.82 5.89 415,492
12/06/2013 6.07 6.17 5.63 5.93 2,579,839
12/05/2013 6.07 6.2 5.99 6.05 522,862
12/04/2013 6.05 6.16 5.95 6.08 611,829
12/03/2013 6.28 6.31 5.94 6.08 947,523
12/02/2013 6.42 6.71 6.2 6.32 1,178,991
11/29/2013 5.92 6.49 5.78 6.45 530,676
11/27/2013 5.74 5.91 5.69 5.89 519,218
11/26/2013 5.89 5.93 5.72 5.74 661,238
11/25/2013 5.8 5.95 5.77 5.89 427,614
11/22/2013 5.74 6 5.64 5.78 1,003,857
11/21/2013 5.55 5.75 5.5 5.72 487,286
11/20/2013 5.58 5.73 5.47 5.5 284,403
11/19/2013 5.4 5.75 5.305 5.54 331,396
11/18/2013 5.75 5.79 5.4 5.42 485,873
11/15/2013 5.78 5.8499 5.6 5.72 523,327
11/14/2013 5.84 5.94 5.695 5.73 522,172
11/13/2013 5.59 5.97 5.59 5.74 664,849
11/12/2013 5.99 6.325 5.595 5.63 1,288,336
11/11/2013 5.39 5.78 5.37 5.75 560,247
11/08/2013 5.09 5.57 5.03 5.55 607,326
11/07/2013 5.23 5.45 5.04 5.08 1,152,085
11/06/2013 5.43 5.5765 5.1 5.255 829,299
11/05/2013 5.72 5.77 4.55 5.405 2,246,920
11/04/2013 5.59 5.83 5.545 5.66 689,764
11/01/2013 5.75 5.79 5.31 5.58 1,533,734
10/31/2013 6 6.0099 5.46 5.755 902,711
10/30/2013 6.65 6.66 5.93 6.01 903,389
10/29/2013 6.42 6.65 6.28 6.65 960,429
10/28/2013 6.59 6.71 6.28 6.42 678,269
10/25/2013 6.37 6.6 6.33 6.56 2,023,837
10/24/2013 6.24 6.54 6.22 6.37 720,645
10/23/2013 6.34 6.44 6.15 6.24 724,864
10/22/2013 6.41 6.47 6.24 6.415 464,921
10/21/2013 6.72 6.82 6.35 6.37 732,492
10/18/2013 6.86 6.94 6.61 6.725 598,057
10/17/2013 6.53 6.88 6.51 6.84 668,014
10/16/2013 6.47 6.88 6.41 6.64 935,846
10/15/2013 6.55 6.74 6.52 6.56 568,233
10/14/2013 6.44 6.65 6.2899 6.58 854,922
10/11/2013 6.45 6.65 6.24 6.57 737,535
10/10/2013 6.62 6.89 6.48 6.57 1,172,195
10/09/2013 6.77 6.8 6.17 6.44 2,120,847
10/08/2013 7.23 7.35 6.61 6.75 1,920,535
10/07/2013 7.17 7.23 6.93 7.2 790,590
10/04/2013 7.45 7.56 7.325 7.35 456,171
10/03/2013 7.45 7.57 7.16 7.41 893,087
10/02/2013 7.68 7.72 7.39 7.51 1,106,399
10/01/2013 7.28 7.8 7.2537 7.6 1,613,446
09/30/2013 7.15 7.53 7.11 7.28 1,611,677
09/27/2013 7.16 7.59 7.16 7.28 1,572,112
09/26/2013 7.04 7.25 6.96 7.24 1,410,009
09/25/2013 6.92 7.12 6.85 7 1,452,532
09/24/2013 6.9 7.0101 6.775 6.93 802,015
09/23/2013 7.03 7.23 6.785 6.87 1,984,120
09/20/2013 6.77 7.2 6.705 7.01 3,092,851
09/19/2013 6.8 6.94 6.72 6.79 1,084,793
09/18/2013 6.47 6.75 6.44 6.74 1,271,563
09/17/2013 6.82 6.93 6.395 6.44 1,380,363
09/16/2013 6.46 6.56 6.37 6.52 1,158,259
09/13/2013 6.2 6.68 6.09 6.33 1,443,721
09/12/2013 6.59 6.6215 6.07 6.2 2,114,508
09/11/2013 6.64 6.99 6.53 6.62 1,521,708
09/10/2013 6.71 6.76 6.48 6.71 877,983
09/09/2013 6.45 6.8299 6.45 6.65 1,451,473
09/06/2013 6.65 6.7178 6.35 6.43 911,268
09/05/2013 6.68 6.79 6.53 6.59 928,942
09/04/2013 6.46 6.82 6.42 6.65 1,146,525
09/03/2013 6.41 6.83 6.4 6.48 1,525,269
08/30/2013 6.5 6.5 6.17 6.38 850,146
08/29/2013 6.47 6.77 6.4 6.53 1,219,854
08/28/2013 6.6 6.85 6.45 6.55 1,589,945
08/27/2013 6.74 6.79 6.31 6.44 1,877,367
08/26/2013 5.99 7.41 5.92 6.81 4,745,034
08/23/2013 6 6.08 5.85 5.99 1,327,995
08/22/2013 6.02 6.15 5.9 6.01 1,839,151
08/21/2013 5.59 5.8799 5.59 5.69 1,302,782
08/20/2013 5.45 5.67 5.4 5.61 992,587
08/19/2013 5.44 5.64 5.35 5.48 1,318,476
08/16/2013 5.42 5.54 5.3 5.48 1,462,984
08/15/2013 5.58 5.7 5.37 5.44 1,677,975
08/14/2013 5.39 5.84 5.39 5.66 2,088,731
08/13/2013 5.63 5.7099 5.43 5.5 1,319,149
08/12/2013 5.71 5.85 5.6 5.63 1,441,608
08/09/2013 5.36 5.89 5.25 5.7 1,546,928
08/08/2013 5.81 5.99 5.41 5.45 3,272,514
08/07/2013 5.75 6.47 5.74 6.27 3,706,200
08/06/2013 6.06 6.1 5.73 5.96 1,693,964
08/05/2013 6.02 6.13 5.72 6.04 3,662,971
08/02/2013 5.275 5.93 5.05 5.87 4,381,013
08/01/2013 5.05 5.5 4.9 5.33 11,541,280
07/31/2013 3.8 4.565 3.67 4.4 7,239,226
07/30/2013 4.34 4.4 3.87 3.98 2,979,248
07/29/2013 4.51 4.67 4.33 4.38 1,975,765
07/26/2013 4.49 4.69 4.4 4.62 2,234,264
07/25/2013 4.3 4.7 4.13 4.61 6,180,313
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?