Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BCRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 6.11 | 0.00 | 0.00% | 6.11 | 6.11 | 6.11 | 0 |
| Jun 27 2024 | 6.11 | -0.07 | -1.13% | 6.21 | 6.28 | 6.065 | 1,737,186 |
| Jun 26 2024 | 6.18 | 0.10 | 1.64% | 6.01 | 6.24 | 6.00 | 2,353,617 |
| Jun 25 2024 | 6.08 | -0.19 | -3.03% | 6.26 | 6.28 | 6.06 | 1,783,372 |
| Jun 24 2024 | 6.27 | -0.15 | -2.34% | 6.46 | 6.58 | 6.24 | 2,244,271 |
| Jun 21 2024 | 6.42 | 0.27 | 4.39% | 6.18 | 6.55 | 6.18 | 15,477,351 |
| Jun 20 2024 | 6.15 | 0.15 | 2.50% | 5.98 | 6.20 | 5.92 | 2,498,459 |
| Jun 18 2024 | 6.00 | -0.24 | -3.85% | 6.22 | 6.225 | 5.995 | 2,547,018 |
| Jun 17 2024 | 6.24 | 0.07 | 1.13% | 6.12 | 6.25 | 5.99 | 3,520,141 |
| Jun 14 2024 | 6.17 | -0.06 | -0.96% | 6.13 | 6.20 | 5.995 | 2,941,107 |
| Jun 13 2024 | 6.23 | -0.07 | -1.11% | 6.30 | 6.395 | 6.11 | 2,603,803 |
| Jun 12 2024 | 6.30 | -0.18 | -2.78% | 6.69 | 6.76 | 6.215 | 2,446,883 |
| Jun 11 2024 | 6.48 | -0.04 | -0.61% | 6.47 | 6.50 | 6.23 | 2,610,570 |
| Jun 10 2024 | 6.52 | 0.21 | 3.33% | 6.25 | 6.555 | 6.10 | 3,286,522 |
| Jun 07 2024 | 6.31 | -0.13 | -2.02% | 6.34 | 6.43 | 6.125 | 3,291,159 |
| Jun 06 2024 | 6.44 | -0.35 | -5.15% | 6.75 | 6.76 | 6.41 | 3,515,504 |
| Jun 05 2024 | 6.79 | 0.05 | 0.74% | 6.75 | 6.86 | 6.6505 | 2,857,133 |
| Jun 04 2024 | 6.74 | -0.05 | -0.74% | 6.77 | 6.90 | 6.665 | 2,681,365 |
| Jun 03 2024 | 6.79 | 0.33 | 5.11% | 6.66 | 6.985 | 6.50 | 3,897,290 |
| May 31 2024 | 6.46 | -0.11 | -1.67% | 6.63 | 6.815 | 6.43 | 3,831,659 |
| May 30 2024 | 6.57 | 0.42 | 6.83% | 6.29 | 6.59 | 6.18 | 4,173,487 |
| May 29 2024 | 6.15 | -0.04 | -0.65% | 6.11 | 6.23 | 6.05 | 3,061,871 |
| May 28 2024 | 6.19 | 0.06 | 0.98% | 6.20 | 6.2888 | 5.97 | 3,682,268 |
| May 24 2024 | 6.13 | -0.20 | -3.16% | 6.38 | 6.445 | 6.11 | 2,149,284 |
| May 23 2024 | 6.33 | -0.33 | -4.95% | 6.67 | 6.67 | 6.28 | 3,325,562 |
| May 22 2024 | 6.66 | 0.24 | 3.74% | 6.59 | 6.89 | 6.55 | 4,820,444 |
| May 21 2024 | 6.42 | 0.29 | 4.73% | 6.05 | 6.475 | 6.015 | 3,346,894 |
| May 20 2024 | 6.13 | -0.15 | -2.39% | 6.205 | 6.415 | 6.045 | 3,620,954 |
| May 17 2024 | 6.28 | -0.19 | -2.94% | 6.42 | 6.5582 | 6.22 | 4,378,851 |
| May 16 2024 | 6.47 | 0.11 | 1.73% | 6.40 | 6.59 | 6.15 | 5,106,013 |
| May 15 2024 | 6.36 | 1.00 | 18.66% | 5.93 | 6.56 | 5.90 | 10,480,661 |
| May 14 2024 | 5.36 | -0.27 | -4.80% | 5.72 | 6.00 | 5.35 | 2,729,336 |
| May 13 2024 | 5.63 | 0.31 | 5.83% | 5.47 | 5.69 | 5.34 | 3,309,757 |
| May 10 2024 | 5.32 | -0.02 | -0.37% | 5.38 | 5.775 | 5.23 | 3,502,001 |
| May 09 2024 | 5.34 | 0.24 | 4.71% | 5.14 | 5.35 | 5.06 | 3,336,305 |
| May 08 2024 | 5.10 | -0.16 | -3.04% | 5.18 | 5.42 | 5.04 | 3,789,486 |
| May 07 2024 | 5.26 | -0.01 | -0.19% | 5.39 | 5.70 | 5.225 | 6,214,262 |
| May 06 2024 | 5.27 | 0.82 | 18.43% | 5.00 | 5.47 | 4.75 | 8,897,489 |
| May 03 2024 | 4.45 | -0.03 | -0.67% | 4.59 | 4.67 | 4.42 | 2,734,154 |
| May 02 2024 | 4.48 | -0.09 | -1.97% | 4.61 | 4.68 | 4.41 | 2,532,221 |
| May 01 2024 | 4.57 | 0.44 | 10.65% | 4.18 | 4.77 | 4.15 | 5,162,748 |
| Apr 30 2024 | 4.13 | -0.14 | -3.28% | 4.20 | 4.26 | 4.11 | 2,938,025 |
| Apr 29 2024 | 4.27 | 0.11 | 2.64% | 4.20 | 4.35 | 4.145 | 3,025,290 |
| Apr 26 2024 | 4.16 | 0.00 | 0.00% | 4.21 | 4.26 | 4.11 | 2,309,942 |
| Apr 25 2024 | 4.16 | -0.05 | -1.19% | 4.15 | 4.17 | 4.03 | 2,735,548 |
| Apr 24 2024 | 4.21 | -0.17 | -3.88% | 4.37 | 4.42 | 4.18 | 4,409,980 |
| Apr 23 2024 | 4.38 | -0.03 | -0.68% | 4.44 | 4.63 | 4.37 | 4,236,657 |
| Apr 22 2024 | 4.41 | -0.02 | -0.45% | 4.43 | 4.57 | 4.39 | 2,557,481 |
| Apr 19 2024 | 4.43 | -0.07 | -1.56% | 4.50 | 4.59 | 4.27 | 4,693,495 |
| Apr 18 2024 | 4.50 | -0.08 | -1.75% | 4.60 | 4.71 | 4.49 | 2,956,827 |
| Apr 17 2024 | 4.58 | -0.03 | -0.65% | 4.65 | 4.79 | 4.57 | 4,055,083 |
| Apr 16 2024 | 4.61 | -0.06 | -1.28% | 4.61 | 4.72 | 4.54 | 1,979,323 |
| Apr 15 2024 | 4.67 | -0.10 | -2.10% | 4.78 | 4.785 | 4.59 | 2,496,659 |
| Apr 12 2024 | 4.77 | -0.33 | -6.47% | 5.10 | 5.16 | 4.70 | 4,525,483 |
| Apr 11 2024 | 5.10 | 0.23 | 4.72% | 4.93 | 5.115 | 4.82 | 3,304,093 |
| Apr 10 2024 | 4.87 | 0.07 | 1.46% | 4.64 | 4.905 | 4.56 | 2,915,120 |
| Apr 09 2024 | 4.80 | 0.19 | 4.12% | 4.61 | 4.88 | 4.61 | 1,973,609 |
| Apr 08 2024 | 4.61 | 0.00 | 0.00% | 4.62 | 4.67 | 4.54 | 1,604,552 |
| Apr 05 2024 | 4.61 | 0.01 | 0.22% | 4.56 | 4.66 | 4.45 | 1,784,540 |
| Apr 04 2024 | 4.60 | -0.13 | -2.75% | 4.76 | 4.84 | 4.58 | 2,736,200 |
| Apr 03 2024 | 4.73 | 0.04 | 0.85% | 4.71 | 4.7694 | 4.595 | 3,058,487 |
| Apr 02 2024 | 4.69 | -0.36 | -7.13% | 4.95 | 5.01 | 4.68 | 4,208,774 |
| Apr 01 2024 | 5.05 | -0.03 | -0.59% | 5.04 | 5.09 | 4.905 | 4,874,774 |
