BioCryst Pharmaceuticals Stock Price History
NASDAQ: BCRXHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
8.55+0.26 (+3.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BCRX price history at a glance
The price history for BioCryst Pharmaceuticals (BCRX) on this page begins on February 28, 1994, when the stock closed at $6.50; it most recently closed at $8.29 on October 5, 2026. The highest price in this record is $37.25, reached on March 6, 2000; the latest close is 77.7% below that peak. Across the 31 complete calendar years in the table, BCRX finished higher in 12 and lower in 19. Its best year was 2003 (+604.3%) and its worst was 2002 (-80.6%).
Over roughly 33 years the share price changed +27.5%, a 0.7% compound annual price return (excluding dividends). In the last 12 months alone, BCRX has gained 17.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $37.25
- Date of high
- Mar 6, 2000
- Low since 1994
- $0.60
- Date of low
- Jun 24, 2002
- 52-week high
- $11.22
- 52-week low
- $6.00
- IPO year
- 1994
- Last close
- $8.55
BCRX returns
1 week
+4.65%
1 month
-2.95%
3 months
-18.18%
6 months
-10.56%
Year to date
+9.62%
1 year
+17.93%
3 years
+43.94%
5 years
-43.49%
BCRX price return, excluding dividends.
BCRX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.29 | +10.53% |
| 2025 | 7.50 | -2.60% |
| 2024 | 7.70 | +28.55% |
| 2023 | 5.99 | -47.82% |
| 2022 | 11.48 | -17.11% |
| 2021 | 13.85 | +85.91% |
| 2020 | 7.45 | +122.39% |
| 2019 | 3.35 | -61.14% |
| 2018 | 8.62 | +75.56% |
| 2017 | 4.91 | -22.43% |
| 2016 | 6.33 | -38.66% |
| 2015 | 10.32 | -14.99% |
| 2014 | 12.14 | +43.50% |
| 2013 | 8.46 | +409.64% |
| 2012 | 1.66 | -32.79% |
| 2011 | 2.47 | -52.22% |
| 2010 | 5.17 | -19.97% |
| 2009 | 6.46 | +330.67% |
| 2008 | 1.50 | -73.78% |
| 2007 | 5.72 | -50.52% |
| 2006 | 11.56 | -30.99% |
| 2005 | 16.75 | +189.79% |
| 2004 | 5.78 | -12.69% |
| 2003 | 6.62 | +604.26% |
| 2002 | 0.94 | -80.58% |
| 2001 | 4.84 | -26.94% |
| 2000 | 6.63 | -77.54% |
| 1999 | 29.50 | +321.43% |
| 1998 | 7.00 | -1.75% |
| 1997 | 7.13 | -54.76% |
| 1996 | 15.75 | +70.27% |
| 1995 | 9.25 | +100.00% |
| 1994* | 4.63 | -28.85% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
BCRX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.27 | 8.60 | 8.27 | 8.55 | +3.14% | |
| 8.36 | 8.40 | 8.14 | 8.29 | -1.31% | |
| 7.91 | 8.43 | 7.86 | 8.40 | +5.66% | |
| 8.15 | 8.15 | 7.87 | 7.95 | -1.85% | |
| 8.17 | 8.25 | 7.92 | 8.10 | -0.86% | |
| 8.12 | 8.20 | 7.92 | 8.17 | +0.62% | |
| 8.30 | 8.38 | 8.07 | 8.12 | -2.52% | |
| 8.28 | 8.42 | 8.18 | 8.33 | +0.73% | |
| 8.42 | 8.50 | 8.22 | 8.27 | -2.36% | |
| 8.56 | 8.66 | 8.34 | 8.47 | -1.40% | |
| 8.52 | 8.63 | 8.40 | 8.59 | +0.82% | |
| 8.54 | 8.65 | 8.40 | 8.52 | -0.58% | |
| 8.75 | 8.86 | 8.46 | 8.57 | -2.39% | |
| 8.87 | 9.04 | 8.72 | 8.78 | +0.23% | |
| 8.75 | 8.85 | 8.58 | 8.76 | +0.92% | |
| 8.60 | 8.84 | 8.49 | 8.68 | -0.23% | |
| 8.54 | 8.73 | 8.43 | 8.70 | +3.20% | |
| 8.15 | 8.45 | 8.11 | 8.43 | +3.31% | |
| 8.19 | 8.23 | 8.02 | 8.16 | -0.85% | |
| 8.17 | 8.38 | 8.10 | 8.23 | +1.35% | |
| 8.30 | 8.40 | 8.11 | 8.12 | -2.05% | |
| 8.34 | 8.46 | 8.05 | 8.29 | -5.90% | |
| 9.07 | 9.23 | 8.80 | 8.81 | -2.87% | |
| 9.12 | 9.40 | 8.96 | 9.07 | -8.94% | |
| 10.00 | 10.10 | 9.90 | 9.96 | -1.29% | |
| 10.15 | 10.22 | 9.94 | 10.09 | -0.79% | |
| 10.00 | 10.23 | 9.83 | 10.17 | +2.52% | |
| 9.72 | 9.96 | 9.63 | 9.92 | +2.27% | |
| 9.72 | 9.72 | 9.46 | 9.70 | -1.22% | |
| 9.82 | 9.96 | 9.72 | 9.82 | -0.51% | |
| 9.75 | 9.92 | 9.55 | 9.87 | +0.41% | |
| 9.77 | 9.90 | 9.71 | 9.83 | 0.00% | |
| 9.79 | 9.92 | 9.70 | 9.83 | +1.55% | |
| 9.50 | 9.76 | 9.48 | 9.68 | +1.36% | |
| 9.72 | 9.91 | 9.48 | 9.55 | -1.14% | |
| 9.92 | 9.99 | 9.60 | 9.66 | -4.07% | |
| 9.93 | 10.11 | 9.77 | 10.07 | +3.81% | |
| 9.89 | 9.94 | 9.55 | 9.70 | -2.41% | |
| 9.72 | 10.03 | 9.65 | 9.94 | +2.05% | |
| 9.68 | 9.80 | 9.46 | 9.74 | -0.71% | |
| 10.59 | 10.63 | 9.70 | 9.81 | -7.37% | |
| 10.33 | 10.68 | 10.10 | 10.59 | +2.42% | |
| 9.86 | 10.59 | 9.78 | 10.34 | +5.08% | |
| 9.33 | 9.86 | 9.28 | 9.84 | +4.90% | |
| 9.50 | 9.67 | 9.23 | 9.38 | +0.86% | |
| 9.04 | 9.53 | 8.98 | 9.30 | +2.54% | |
| 9.44 | 9.67 | 8.81 | 9.07 | +0.55% | |
| 8.82 | 9.04 | 8.76 | 9.02 | +2.38% | |
| 9.00 | 9.08 | 8.77 | 8.81 | -1.89% | |
| 9.17 | 9.25 | 8.93 | 8.98 | -2.81% | |
| 9.44 | 9.50 | 9.15 | 9.24 | -3.04% | |
| 9.66 | 9.79 | 9.51 | 9.53 | -2.16% | |
| 9.64 | 9.79 | 9.51 | 9.74 | +1.67% | |
| 9.64 | 9.91 | 9.58 | 9.58 | +2.57% | |
| 9.41 | 9.49 | 9.30 | 9.34 | -0.43% | |
| 9.32 | 9.48 | 9.25 | 9.38 | -1.37% | |
| 9.37 | 9.69 | 9.36 | 9.51 | +0.96% | |
| 9.18 | 9.43 | 9.11 | 9.42 | +3.40% | |
| 9.38 | 9.48 | 9.11 | 9.11 | -1.94% | |
| 8.99 | 9.32 | 8.95 | 9.29 | +1.98% | |
| 9.35 | 9.44 | 9.09 | 9.11 | -3.19% | |
| 9.78 | 9.91 | 9.17 | 9.41 | -3.39% | |
| 9.91 | 9.98 | 9.62 | 9.74 | -1.72% | |
| 10.13 | 10.23 | 9.80 | 9.91 | -5.17% | |
| 10.69 | 10.72 | 10.28 | 10.45 | -2.52% | |
| 11.15 | 11.22 | 10.69 | 10.72 | -3.51% | |
| 10.95 | 11.19 | 10.51 | 11.11 | +1.09% | |
| 10.34 | 11.03 | 10.00 | 10.99 | +8.06% | |
| 9.80 | 10.25 | 9.71 | 10.17 | +3.35% | |
| 9.74 | 9.85 | 9.52 | 9.84 | +1.97% | |
| 10.15 | 10.15 | 9.59 | 9.65 | -3.50% | |
| 9.81 | 10.17 | 9.68 | 10.00 | +4.71% | |
| 9.89 | 10.04 | 9.48 | 9.55 | -3.92% | |
| 9.91 | 10.19 | 9.66 | 9.94 | +0.40% | |
| 10.00 | 10.94 | 9.70 | 9.90 | -1.00% | |
| 9.42 | 10.01 | 9.39 | 10.00 | +7.41% | |
| 9.18 | 9.50 | 9.10 | 9.31 | +1.86% | |
| 9.04 | 9.34 | 8.91 | 9.14 | +1.67% | |
| 9.10 | 9.54 | 8.98 | 8.99 | +0.45% | |
| 8.95 | 9.18 | 8.82 | 8.95 | +0.34% | |
| 9.09 | 9.18 | 8.80 | 8.92 | -1.55% | |
| 8.76 | 9.08 | 8.71 | 9.06 | +4.14% | |
| 8.47 | 8.74 | 8.45 | 8.70 | +2.35% | |
| 8.21 | 8.64 | 8.10 | 8.50 | +3.79% | |
| 8.31 | 8.40 | 8.15 | 8.19 | -1.68% | |
| 8.52 | 8.64 | 8.32 | 8.33 | -1.19% | |
| 8.43 | 8.47 | 8.24 | 8.43 | +0.24% | |
| 8.50 | 8.60 | 8.33 | 8.41 | -0.71% | |
| 8.38 | 8.51 | 8.31 | 8.47 | +2.67% | |
| 8.33 | 8.47 | 8.06 | 8.25 | -1.08% | |
| 8.42 | 8.45 | 8.25 | 8.34 | -2.68% | |
| 8.76 | 8.85 | 8.53 | 8.57 | -3.82% | |
| 9.05 | 9.10 | 8.82 | 8.91 | -2.09% | |
| 9.09 | 9.15 | 8.91 | 9.10 | -0.22% | |
| 8.48 | 9.23 | 8.44 | 9.12 | +7.67% | |
| 8.19 | 8.53 | 8.11 | 8.47 | +2.17% | |
| 8.35 | 8.54 | 8.22 | 8.29 | -0.96% | |
| 8.69 | 8.69 | 8.36 | 8.37 | -4.23% | |
| 8.78 | 8.97 | 8.72 | 8.74 | -0.34% | |
| 8.97 | 9.01 | 8.73 | 8.77 | -2.23% | |
| 9.03 | 9.07 | 8.76 | 8.97 | -0.55% | |
| 9.56 | 9.59 | 9.00 | 9.02 | -5.75% | |
| 9.77 | 9.82 | 9.49 | 9.57 | -0.31% | |
| 8.68 | 9.79 | 8.65 | 9.60 | +9.09% | |
| 8.65 | 8.84 | 8.59 | 8.80 | +2.56% | |
| 8.67 | 8.80 | 8.52 | 8.58 | -0.46% | |
| 8.96 | 8.99 | 8.56 | 8.62 | -3.15% | |
| 8.80 | 8.94 | 8.57 | 8.90 | +0.79% | |
| 8.63 | 8.91 | 7.79 | 8.83 | -2.21% | |
| 9.22 | 9.31 | 8.94 | 9.03 | -1.85% | |
| 9.16 | 9.40 | 9.02 | 9.20 | +0.11% | |
| 9.16 | 9.33 | 9.09 | 9.19 | +0.33% | |
| 9.01 | 9.37 | 8.96 | 9.16 | +1.89% | |
| 9.02 | 9.19 | 8.81 | 8.99 | +1.47% | |
| 9.04 | 9.15 | 8.80 | 8.86 | -0.45% | |
| 8.88 | 9.20 | 8.88 | 8.90 | -0.45% | |
| 8.73 | 8.95 | 8.62 | 8.94 | +2.05% | |
| 9.03 | 9.12 | 8.70 | 8.76 | -2.77% | |
| 8.58 | 9.02 | 8.58 | 9.01 | +5.01% | |
| 9.20 | 9.27 | 8.56 | 8.58 | -6.64% | |
| 9.40 | 9.45 | 9.09 | 9.19 | -3.26% | |
| 9.63 | 9.67 | 9.43 | 9.50 | -0.21% | |
| 9.45 | 9.58 | 9.33 | 9.52 | +0.85% | |
| 9.75 | 9.77 | 9.38 | 9.44 | -2.38% | |
| 9.39 | 9.68 | 9.37 | 9.67 | +2.76% | |
| 9.51 | 9.56 | 9.34 | 9.41 | -1.57% | |
| 9.89 | 9.90 | 9.49 | 9.56 | -3.34% | |
| 9.71 | 9.98 | 9.71 | 9.89 | +1.12% | |
| 9.65 | 9.92 | 9.64 | 9.78 | +1.98% | |
| 9.42 | 9.62 | 9.15 | 9.59 | +1.27% | |
| 8.98 | 9.68 | 8.95 | 9.47 | +4.99% | |
| 9.31 | 9.35 | 8.92 | 9.02 | -3.84% | |
| 9.54 | 9.66 | 9.27 | 9.38 | -1.47% | |
| 9.57 | 9.69 | 9.30 | 9.52 | +0.74% | |
| 9.28 | 9.52 | 9.17 | 9.45 | +1.29% | |
| 9.59 | 9.73 | 9.33 | 9.33 | -2.41% | |
| 9.19 | 9.69 | 8.89 | 9.56 | +1.70% | |
| 9.90 | 10.11 | 9.25 | 9.40 | -2.69% | |
| 10.13 | 10.13 | 9.42 | 9.66 | -1.43% | |
| 9.83 | 10.04 | 9.63 | 9.80 | +1.03% | |
| 9.73 | 10.32 | 9.64 | 9.70 | -1.12% | |
| 9.15 | 9.98 | 9.05 | 9.81 | +7.10% | |
| 9.18 | 9.19 | 8.91 | 9.16 | -0.54% | |
| 9.30 | 9.57 | 8.95 | 9.21 | -0.97% | |
| 8.22 | 9.60 | 8.20 | 9.30 | +13.14% | |
| 8.45 | 8.54 | 8.15 | 8.22 | -1.91% | |
| 8.50 | 8.58 | 8.34 | 8.38 | -1.30% | |
| 8.69 | 8.79 | 8.39 | 8.49 | -2.97% | |
| 8.63 | 8.90 | 8.63 | 8.75 | +1.51% | |
| 8.48 | 8.67 | 8.39 | 8.62 | +1.65% | |
| 8.40 | 8.51 | 8.31 | 8.48 | -0.24% | |
| 8.48 | 8.64 | 8.40 | 8.50 | -0.82% | |
| 8.66 | 8.72 | 8.39 | 8.57 | -1.38% | |
| 8.51 | 8.86 | 8.45 | 8.69 | +0.70% | |
| 8.65 | 8.86 | 8.53 | 8.63 | -1.37% | |
| 7.95 | 8.83 | 7.91 | 8.75 | +10.76% | |
| 8.20 | 8.20 | 7.59 | 7.90 | +4.64% | |
| 7.67 | 7.69 | 7.47 | 7.55 | -0.79% | |
| 7.64 | 7.70 | 7.56 | 7.61 | +0.40% | |
| 7.45 | 7.61 | 7.42 | 7.58 | +1.74% | |
| 7.47 | 7.50 | 7.31 | 7.45 | -0.40% | |
| 7.26 | 7.48 | 7.16 | 7.48 | +3.03% | |
| 6.97 | 7.36 | 6.97 | 7.26 | +4.46% | |
| 6.78 | 7.01 | 6.76 | 6.95 | +2.81% | |
| 6.87 | 6.91 | 6.72 | 6.76 | -0.59% | |
| 6.82 | 6.86 | 6.61 | 6.80 | -0.58% | |
| 6.53 | 6.91 | 6.46 | 6.84 | +4.43% | |
| 6.31 | 6.64 | 6.30 | 6.55 | +3.97% | |
| 6.34 | 6.38 | 6.26 | 6.30 | -1.25% | |
| 6.44 | 6.44 | 6.26 | 6.38 | +2.24% | |
| 6.44 | 6.57 | 6.23 | 6.24 | -2.80% | |
| 6.72 | 6.76 | 6.40 | 6.42 | -4.18% | |
| 6.61 | 6.75 | 6.55 | 6.70 | +1.06% | |
| 6.55 | 6.75 | 6.47 | 6.63 | +0.76% | |
| 6.61 | 6.75 | 6.42 | 6.58 | -1.35% | |
| 6.66 | 6.80 | 6.60 | 6.67 | +0.15% | |
| 6.76 | 6.83 | 6.61 | 6.66 | -1.48% | |
| 6.81 | 6.94 | 6.59 | 6.76 | -1.46% | |
| 6.79 | 7.07 | 6.73 | 6.86 | +1.03% | |
| 6.72 | 7.15 | 6.70 | 6.79 | +0.59% | |
| 6.69 | 6.87 | 6.63 | 6.75 | +0.45% | |
| 6.66 | 6.74 | 6.60 | 6.72 | +0.75% | |
| 6.50 | 6.70 | 6.46 | 6.67 | +0.15% | |
| 7.12 | 7.17 | 6.58 | 6.66 | -7.11% | |
| 6.79 | 7.27 | 6.64 | 7.17 | +5.75% | |
| 6.72 | 6.85 | 6.69 | 6.78 | +0.44% | |
| 7.13 | 7.13 | 6.69 | 6.75 | -4.80% | |
| 7.30 | 7.33 | 6.99 | 7.09 | -4.19% | |
| 7.65 | 8.04 | 7.38 | 7.40 | -2.89% | |
| 7.85 | 7.91 | 7.52 | 7.62 | -3.79% | |
| 7.59 | 8.05 | 7.56 | 7.92 | +4.49% | |
| 7.38 | 7.63 | 7.36 | 7.58 | +2.29% | |
| 7.41 | 7.53 | 7.21 | 7.41 | -1.20% | |
| 7.82 | 7.90 | 7.46 | 7.50 | -3.85% | |
| 7.67 | 7.83 | 7.65 | 7.80 | +1.83% | |
| 7.65 | 7.69 | 7.54 | 7.66 | -0.65% | |
| 7.61 | 7.77 | 7.52 | 7.71 | +1.05% | |
| 7.69 | 7.69 | 7.53 | 7.63 | -0.91% | |
| 7.48 | 7.76 | 7.47 | 7.70 | +2.26% | |
| 7.59 | 7.64 | 7.44 | 7.53 | -1.05% | |
| 7.40 | 7.69 | 7.35 | 7.61 | +2.70% | |
| 7.24 | 7.56 | 7.19 | 7.41 | +1.65% | |
| 7.19 | 7.38 | 7.12 | 7.29 | +2.24% | |
| 7.43 | 7.58 | 7.11 | 7.13 | -4.55% | |
| 7.61 | 7.70 | 7.36 | 7.47 | -1.58% | |
| 7.64 | 7.92 | 7.44 | 7.59 | +0.26% | |
| 7.82 | 7.82 | 7.23 | 7.57 | -0.13% | |
| 7.68 | 7.77 | 7.54 | 7.58 | -1.04% | |
| 7.62 | 7.69 | 7.51 | 7.66 | +0.26% | |
| 7.70 | 7.85 | 7.63 | 7.64 | -0.78% | |
| 7.71 | 7.98 | 7.66 | 7.70 | +1.45% | |
| 7.84 | 7.93 | 7.45 | 7.59 | -3.07% | |
| 7.85 | 8.17 | 7.79 | 7.83 | -0.25% | |
| 7.11 | 7.88 | 7.11 | 7.85 | +9.64% | |
| 7.17 | 7.30 | 7.12 | 7.16 | +0.42% | |
| 7.08 | 7.20 | 7.02 | 7.13 | -0.70% | |
| 7.14 | 7.23 | 7.05 | 7.18 | +1.13% | |
| 6.85 | 7.14 | 6.81 | 7.10 | +3.65% | |
| 6.91 | 7.01 | 6.71 | 6.85 | +0.29% | |
| 7.00 | 7.05 | 6.71 | 6.83 | -2.01% | |
| 7.03 | 7.17 | 6.95 | 6.97 | -0.85% | |
| 7.04 | 7.09 | 6.89 | 7.03 | +1.44% | |
| 7.01 | 7.07 | 6.73 | 6.93 | -1.00% | |
| 7.00 | 7.13 | 6.97 | 7.00 | -0.43% | |
| 7.10 | 7.21 | 7.00 | 7.03 | -0.71% | |
| 6.88 | 7.19 | 6.85 | 7.08 | +2.61% | |
| 7.14 | 7.23 | 6.90 | 6.90 | -3.90% | |
| 7.22 | 7.32 | 7.14 | 7.18 | -0.69% | |
| 7.17 | 7.33 | 7.11 | 7.23 | +0.42% | |
| 7.15 | 7.27 | 7.08 | 7.20 | +1.55% | |
| 7.03 | 7.12 | 6.84 | 7.09 | +0.85% | |
| 7.14 | 7.15 | 6.87 | 7.03 | -1.95% | |
| 6.86 | 7.22 | 6.80 | 7.17 | +6.07% | |
| 6.70 | 6.90 | 6.51 | 6.76 | -1.46% | |
| 7.15 | 7.26 | 6.75 | 6.86 | -6.28% | |
| 7.28 | 7.47 | 7.18 | 7.32 | +0.97% | |
| 7.31 | 7.43 | 7.21 | 7.25 | -0.82% | |
| 7.18 | 7.38 | 7.17 | 7.31 | +0.97% | |
| 7.31 | 7.33 | 7.17 | 7.24 | -0.96% | |
| 7.26 | 7.34 | 7.17 | 7.31 | +1.53% | |
| 7.23 | 7.34 | 7.15 | 7.20 | +0.14% | |
| 7.05 | 7.24 | 6.97 | 7.19 | +1.55% | |
| 6.99 | 7.16 | 6.87 | 7.08 | +1.29% | |
| 6.87 | 6.99 | 6.75 | 6.99 | +0.87% | |
| 6.67 | 6.93 | 6.59 | 6.93 | +4.52% | |
| 6.67 | 6.68 | 6.44 | 6.63 | -1.34% | |
| 6.87 | 6.92 | 6.70 | 6.72 | -1.32% | |
| 6.53 | 6.88 | 6.46 | 6.81 | +6.07% | |
| 6.62 | 6.98 | 6.00 | 6.42 | -8.81% | |
| 7.23 | 7.27 | 6.96 | 7.04 | -2.49% | |
| 7.26 | 7.32 | 7.08 | 7.22 | -0.41% | |
| 7.24 | 7.34 | 7.22 | 7.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BCRX chart for longer ranges.