Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BCYC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 23.41 | 0.81 | 3.58% | 22.82 | 23.49 | 22.35 | 160,643 |
| Jul 15 2024 | 22.60 | -0.06 | -0.26% | 22.82 | 22.82 | 21.69 | 151,127 |
| Jul 12 2024 | 22.66 | 0.45 | 2.03% | 22.38 | 24.05 | 22.28 | 249,477 |
| Jul 11 2024 | 22.21 | 1.20 | 5.71% | 21.45 | 22.36 | 21.2627 | 152,991 |
| Jul 10 2024 | 21.01 | 0.67 | 3.29% | 20.35 | 21.11 | 20.34 | 355,773 |
| Jul 09 2024 | 20.34 | 0.11 | 0.54% | 20.06 | 20.84 | 19.8327 | 134,035 |
| Jul 08 2024 | 20.23 | 0.02 | 0.10% | 20.40 | 20.98 | 20.12 | 131,897 |
| Jul 05 2024 | 20.21 | 0.63 | 3.22% | 19.53 | 20.5399 | 19.27 | 225,723 |
| Jul 03 2024 | 19.58 | -0.23 | -1.16% | 19.84 | 20.00 | 19.50 | 64,379 |
| Jul 02 2024 | 19.81 | -0.48 | -2.37% | 20.36 | 20.36 | 19.48 | 269,898 |
| Jul 01 2024 | 20.29 | 0.05 | 0.25% | 20.10 | 20.50 | 19.81 | 310,268 |
| Jun 28 2024 | 20.24 | -0.03 | -0.15% | 20.47 | 20.48 | 20.05 | 162,331 |
| Jun 27 2024 | 20.27 | 0.06 | 0.30% | 20.12 | 20.545 | 20.00 | 174,394 |
| Jun 26 2024 | 20.21 | 0.19 | 0.95% | 20.00 | 20.41 | 19.92 | 218,878 |
| Jun 25 2024 | 20.02 | -0.53 | -2.58% | 20.60 | 20.705 | 19.99 | 219,229 |
| Jun 24 2024 | 20.55 | 0.02 | 0.10% | 20.73 | 21.17 | 20.39 | 150,191 |
| Jun 21 2024 | 20.53 | 0.31 | 1.53% | 20.15 | 20.80 | 20.00 | 248,426 |
| Jun 20 2024 | 20.22 | -0.53 | -2.55% | 20.53 | 20.84 | 20.14 | 340,469 |
| Jun 18 2024 | 20.75 | -1.35 | -6.11% | 22.10 | 22.43 | 20.57 | 250,039 |
| Jun 17 2024 | 22.10 | -1.00 | -4.33% | 23.00 | 23.40 | 21.95 | 320,055 |
| Jun 14 2024 | 23.10 | -1.20 | -4.94% | 24.13 | 24.19 | 22.96 | 263,665 |
| Jun 13 2024 | 24.30 | -0.17 | -0.69% | 24.47 | 24.91 | 23.86 | 130,206 |
| Jun 12 2024 | 24.47 | 0.70 | 2.94% | 24.465 | 24.97 | 24.06 | 292,301 |
| Jun 11 2024 | 23.77 | 0.61 | 2.63% | 23.21 | 23.85 | 23.02 | 489,790 |
| Jun 10 2024 | 23.16 | 0.12 | 0.52% | 23.00 | 23.31 | 22.64 | 474,334 |
| Jun 07 2024 | 23.04 | -0.08 | -0.35% | 22.905 | 23.28 | 22.72 | 236,282 |
| Jun 06 2024 | 23.12 | -0.20 | -0.86% | 22.96 | 23.36 | 22.555 | 214,933 |
| Jun 05 2024 | 23.32 | 0.58 | 2.55% | 22.65 | 23.40 | 22.2101 | 165,207 |
| Jun 04 2024 | 22.74 | -0.29 | -1.26% | 22.85 | 23.56 | 22.53 | 234,463 |
| Jun 03 2024 | 23.03 | 0.84 | 3.79% | 22.57 | 24.60 | 22.45 | 650,437 |
| May 31 2024 | 22.19 | 0.27 | 1.23% | 22.02 | 24.00 | 21.83 | 341,624 |
| May 30 2024 | 21.92 | 0.07 | 0.32% | 22.00 | 22.49 | 21.79 | 353,679 |
| May 29 2024 | 21.85 | -1.13 | -4.92% | 22.57 | 22.88 | 21.65 | 544,729 |
| May 28 2024 | 22.98 | -0.05 | -0.22% | 23.30 | 23.645 | 22.60 | 350,594 |
| May 24 2024 | 23.03 | -0.45 | -1.92% | 23.05 | 23.46 | 22.57 | 589,990 |
| May 23 2024 | 23.48 | 2.06 | 9.62% | 26.01 | 26.1683 | 23.39 | 2,028,190 |
| May 22 2024 | 21.42 | -0.18 | -0.83% | 21.49 | 22.21 | 21.13 | 368,315 |
| May 21 2024 | 21.60 | -0.11 | -0.51% | 21.62 | 21.94 | 20.99 | 200,491 |
| May 20 2024 | 21.71 | 0.35 | 1.64% | 21.26 | 21.89 | 21.105 | 89,406 |
| May 17 2024 | 21.36 | -0.82 | -3.70% | 22.18 | 22.18 | 21.29 | 124,459 |
| May 16 2024 | 22.18 | -0.18 | -0.81% | 22.36 | 22.645 | 21.80 | 168,812 |
| May 15 2024 | 22.36 | 0.51 | 2.33% | 22.10 | 23.09 | 22.00 | 386,468 |
| May 14 2024 | 21.85 | -0.72 | -3.19% | 22.53 | 23.14 | 21.79 | 184,001 |
| May 13 2024 | 22.57 | -0.32 | -1.40% | 22.90 | 23.4754 | 22.35 | 186,325 |
| May 10 2024 | 22.89 | -0.69 | -2.93% | 23.68 | 23.93 | 22.75 | 185,342 |
| May 09 2024 | 23.58 | -0.04 | -0.17% | 23.51 | 24.01 | 23.47 | 102,388 |
| May 08 2024 | 23.62 | 0.54 | 2.34% | 23.00 | 25.00 | 23.00 | 227,971 |
| May 07 2024 | 23.08 | -0.22 | -0.94% | 23.30 | 23.68 | 22.88 | 258,359 |
| May 06 2024 | 23.30 | -1.28 | -5.21% | 24.80 | 25.01 | 22.98 | 424,084 |
| May 03 2024 | 24.58 | -0.11 | -0.45% | 25.33 | 25.50 | 24.53 | 324,430 |
| May 02 2024 | 24.69 | 0.49 | 2.02% | 24.93 | 26.76 | 24.55 | 606,373 |
| May 01 2024 | 24.20 | 0.75 | 3.20% | 23.66 | 24.71 | 23.375 | 389,430 |
| Apr 30 2024 | 23.45 | 0.04 | 0.17% | 23.20 | 24.4325 | 23.20 | 270,253 |
| Apr 29 2024 | 23.41 | 0.68 | 2.99% | 22.89 | 24.18 | 22.74 | 133,931 |
| Apr 26 2024 | 22.73 | 0.21 | 0.93% | 22.60 | 23.54 | 22.52 | 143,698 |
| Apr 25 2024 | 22.52 | -0.15 | -0.66% | 22.0025 | 22.70 | 22.0025 | 114,876 |
| Apr 24 2024 | 22.67 | -0.01 | -0.04% | 22.80 | 23.325 | 22.45 | 518,131 |
| Apr 23 2024 | 22.68 | 0.11 | 0.49% | 22.51 | 23.1921 | 22.35 | 163,465 |
| Apr 22 2024 | 22.57 | -0.88 | -3.75% | 23.65 | 23.65 | 22.48 | 395,115 |
| Apr 19 2024 | 23.45 | -1.04 | -4.25% | 24.16 | 24.61 | 23.00 | 546,482 |
| Apr 18 2024 | 24.49 | 2.67 | 12.24% | 24.57 | 24.9599 | 22.655 | 698,554 |
