Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BCRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 7.39 | 0.08 | 1.09% | 7.34 | 7.48 | 7.22 | 2,017,481 |
| Dec 18 2024 | 7.31 | -0.18 | -2.40% | 7.47 | 7.59 | 7.1501 | 2,341,659 |
| Dec 17 2024 | 7.49 | 0.03 | 0.40% | 7.23 | 7.62 | 7.20 | 1,560,059 |
| Dec 16 2024 | 7.46 | -0.07 | -0.93% | 7.41 | 7.54 | 7.205 | 2,605,868 |
| Dec 13 2024 | 7.53 | -0.07 | -0.92% | 7.72 | 7.72 | 7.435 | 1,597,303 |
| Dec 12 2024 | 7.60 | -0.26 | -3.31% | 7.83 | 7.90 | 7.58 | 1,440,008 |
| Dec 11 2024 | 7.86 | -0.07 | -0.88% | 7.90 | 8.075 | 7.825 | 1,466,209 |
| Dec 10 2024 | 7.93 | 0.20 | 2.59% | 7.75 | 8.00 | 7.6785 | 1,770,167 |
| Dec 09 2024 | 7.73 | 0.12 | 1.58% | 7.60 | 7.80 | 7.552 | 1,433,869 |
| Dec 06 2024 | 7.61 | -0.23 | -2.93% | 7.89 | 8.16 | 7.60 | 1,686,908 |
| Dec 05 2024 | 7.84 | 0.51 | 6.96% | 7.39 | 7.925 | 7.34 | 2,770,547 |
| Dec 04 2024 | 7.33 | 0.14 | 1.95% | 7.19 | 7.56 | 7.11 | 1,804,871 |
| Dec 03 2024 | 7.19 | -0.19 | -2.57% | 7.32 | 7.43 | 7.14 | 1,883,165 |
| Dec 02 2024 | 7.38 | -0.12 | -1.60% | 7.45 | 7.5165 | 7.21 | 1,438,790 |
| Nov 29 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.53 | 7.363 | 773,932 |
| Nov 27 2024 | 7.50 | 0.01 | 0.13% | 7.54 | 7.63 | 7.425 | 1,056,292 |
| Nov 26 2024 | 7.49 | 0.22 | 3.03% | 7.27 | 7.535 | 7.17 | 1,432,012 |
| Nov 25 2024 | 7.27 | -0.33 | -4.34% | 7.60 | 7.69 | 7.24 | 3,841,674 |
| Nov 22 2024 | 7.60 | 0.11 | 1.47% | 7.46 | 7.66 | 7.42 | 1,967,407 |
| Nov 21 2024 | 7.49 | 0.19 | 2.60% | 7.30 | 7.51 | 7.02 | 1,948,128 |
| Nov 20 2024 | 7.30 | 0.09 | 1.25% | 7.16 | 7.505 | 7.0905 | 1,643,082 |
| Nov 19 2024 | 7.21 | 0.15 | 2.12% | 7.06 | 7.32 | 7.00 | 1,591,158 |
| Nov 18 2024 | 7.06 | 0.03 | 0.43% | 7.05 | 7.135 | 6.92 | 1,712,901 |
| Nov 15 2024 | 7.03 | -0.42 | -5.64% | 7.50 | 7.52 | 6.93 | 2,831,527 |
| Nov 14 2024 | 7.45 | -0.19 | -2.49% | 7.68 | 7.74 | 7.40 | 1,876,443 |
| Nov 13 2024 | 7.64 | -0.18 | -2.30% | 7.92 | 8.00 | 7.63 | 1,306,125 |
| Nov 12 2024 | 7.82 | -0.37 | -4.52% | 8.16 | 8.24 | 7.7801 | 1,695,726 |
| Nov 11 2024 | 8.19 | 0.41 | 5.27% | 7.87 | 8.25 | 7.85 | 1,825,179 |
| Nov 08 2024 | 7.78 | 0.11 | 1.43% | 7.55 | 7.84 | 7.52 | 1,573,323 |
| Nov 07 2024 | 7.67 | -0.06 | -0.78% | 7.70 | 7.88 | 7.505 | 2,336,983 |
| Nov 06 2024 | 7.73 | 0.68 | 9.57% | 7.19 | 7.74 | 7.19 | 3,350,797 |
| Nov 05 2024 | 7.055 | -0.30 | -4.01% | 7.38 | 7.4392 | 7.03 | 4,087,196 |
| Nov 04 2024 | 7.35 | -1.08 | -12.81% | 7.77 | 7.96 | 6.845 | 11,277,744 |
| Nov 01 2024 | 8.43 | 0.42 | 5.24% | 8.03 | 8.44 | 8.00 | 2,887,109 |
| Oct 31 2024 | 8.01 | -0.36 | -4.30% | 8.31 | 8.38 | 7.99 | 1,963,204 |
| Oct 30 2024 | 8.37 | 0.25 | 3.08% | 8.02 | 8.37 | 7.97 | 1,438,731 |
| Oct 29 2024 | 8.12 | -0.03 | -0.37% | 8.11 | 8.17 | 8.00 | 1,120,041 |
| Oct 28 2024 | 8.15 | 0.20 | 2.52% | 7.99 | 8.225 | 7.98 | 1,484,275 |
| Oct 25 2024 | 7.95 | -0.23 | -2.81% | 8.19 | 8.23 | 7.95 | 1,441,648 |
| Oct 24 2024 | 8.18 | 0.12 | 1.49% | 8.08 | 8.235 | 7.97 | 1,829,045 |
| Oct 23 2024 | 8.06 | 0.11 | 1.38% | 7.92 | 8.115 | 7.88 | 1,701,816 |
| Oct 22 2024 | 7.95 | 0.43 | 5.72% | 7.48 | 8.17 | 7.44 | 2,939,193 |
| Oct 21 2024 | 7.52 | -0.10 | -1.31% | 7.58 | 7.655 | 7.45 | 1,572,605 |
| Oct 18 2024 | 7.62 | 0.13 | 1.74% | 7.54 | 7.63 | 7.44 | 1,253,787 |
| Oct 17 2024 | 7.49 | -0.08 | -1.06% | 7.59 | 7.59 | 7.42 | 1,099,049 |
| Oct 16 2024 | 7.57 | 0.09 | 1.20% | 7.51 | 7.63 | 7.394 | 1,034,071 |
| Oct 15 2024 | 7.48 | 0.02 | 0.27% | 7.49 | 7.715 | 7.39 | 1,329,107 |
| Oct 14 2024 | 7.46 | 0.03 | 0.40% | 7.45 | 7.47 | 7.24 | 1,477,070 |
| Oct 11 2024 | 7.43 | 0.31 | 4.35% | 7.08 | 7.465 | 7.08 | 1,985,290 |
| Oct 10 2024 | 7.12 | -0.13 | -1.79% | 7.18 | 7.2098 | 7.01 | 2,423,073 |
| Oct 09 2024 | 7.25 | 0.05 | 0.69% | 7.17 | 7.25 | 7.04 | 1,303,354 |
| Oct 08 2024 | 7.20 | -0.24 | -3.23% | 7.51 | 7.52 | 7.18 | 1,578,647 |
| Oct 07 2024 | 7.44 | -0.14 | -1.85% | 7.57 | 7.62 | 7.35 | 995,013 |
| Oct 04 2024 | 7.58 | 0.16 | 2.16% | 7.55 | 7.63 | 7.44 | 1,049,921 |
| Oct 03 2024 | 7.42 | 0.04 | 0.54% | 7.33 | 7.44 | 7.28 | 1,071,110 |
| Oct 02 2024 | 7.38 | 0.00 | 0.00% | 7.33 | 7.50 | 7.24 | 1,561,741 |
| Oct 01 2024 | 7.38 | -0.22 | -2.89% | 7.58 | 7.58 | 7.26 | 1,924,642 |
| Sep 30 2024 | 7.60 | -0.02 | -0.26% | 7.57 | 7.885 | 7.48 | 2,770,833 |
| Sep 27 2024 | 7.62 | 0.04 | 0.53% | 7.64 | 7.76 | 7.55 | 1,621,299 |
| Sep 26 2024 | 7.58 | 0.03 | 0.40% | 7.64 | 7.68 | 7.535 | 1,300,523 |
| Sep 25 2024 | 7.55 | -0.08 | -1.05% | 7.64 | 7.64 | 7.48 | 1,882,795 |
| Sep 24 2024 | 7.63 | -0.16 | -2.05% | 7.82 | 7.825 | 7.57 | 1,905,452 |
| Sep 23 2024 | 7.79 | -0.32 | -3.95% | 8.15 | 8.15 | 7.67 | 2,129,450 |
