BCRX Stock Prices

Data as of Oct 28, 2026

Last

8.37

Change

+0.27

Open

8.05

Previous

8.10

High

8.45

Low

8.01

Bid

-

Ask

-

Volume

3,931,862

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.511

Hist Vol

0.458

Opt Volume

1,904

Open Int

47,842

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	8.05	8.45	8.01	8.37	+0.27	3,931,862	1,904	0.511	0.458
Oct 27, 2026	7.93	8.12	7.81	8.10	+0.22	8,705,308	908	0.577	0.457
Oct 26, 2026	7.69	8.00	7.66	7.88	+0.23	4,380,371	686	0.576	0.456
Oct 23, 2026	7.71	7.76	7.52	7.65	-0.13	2,710,632	1,584	0.486	0.455
Oct 22, 2026	7.78	7.88	7.66	7.78	+0.03	4,805,307	244	0.536	0.455
Oct 21, 2026	8.04	8.05	7.73	7.75	-0.19	5,031,064	727	0.574	0.455
Oct 20, 2026	8.11	8.13	7.84	7.94	-0.13	8,452,024	575	0.570	0.455
Oct 19, 2026	7.77	8.09	7.77	8.07	+0.28	9,773,860	1,561	0.546	0.456
Oct 16, 2026	7.96	8.02	7.74	7.79	-0.23	4,396,152	1,694	0.595	0.455
Oct 15, 2026	8.11	8.24	7.95	8.02	-0.03	4,501,003	1,286	0.546	0.455
Oct 14, 2026	8.02	8.18	7.97	8.05	-0.02	5,636,628	360	0.585	0.458
Oct 13, 2026	8.22	8.32	8.06	8.07	-0.29	3,037,899	324	0.613	0.468
Oct 12, 2026	8.49	8.55	8.24	8.36	-0.19	3,459,203	496	0.802	0.467
Oct 9, 2026	8.27	8.60	8.27	8.55	+0.26	2,296,042	633	0.541	0.467
Oct 8, 2026	8.36	8.40	8.13	8.29	-0.11	5,102,216	380	0.597	0.466
Oct 7, 2026	7.91	8.43	7.86	8.40	+0.45	5,105,080	1,884	0.475	0.468
Oct 6, 2026	8.15	8.15	7.87	7.95	-0.15	3,903,448	917	0.579	0.465
Oct 5, 2026	8.17	8.25	7.92	8.10	-0.07	4,700,602	151	0.508	0.465
Oct 2, 2026	8.12	8.20	7.92	8.17	+0.00	6,143,449	929	0.494	0.465
Oct 1, 2026	8.30	8.38	8.07	8.12	-0.21	5,752,501	413	0.494	0.465
Sep 30, 2026	8.28	8.42	8.18	8.33	+0.06	13,097,333	1,020	0.585	0.466
Sep 29, 2026	8.42	8.50	8.22	8.27	-0.20	5,005,410	893	0.512	0.466
Sep 28, 2026	8.56	8.66	8.34	8.47	-0.12	4,354,120	232	0.540	0.465
Sep 25, 2026	8.52	8.63	8.40	8.59	+0.07	3,593,653	368	0.450	0.465
Sep 24, 2026	8.54	8.65	8.40	8.52	-0.05	4,836,766	1,518	0.551	0.465
Sep 23, 2026	8.75	8.86	8.46	8.57	-0.21	4,403,746	516	0.549	0.465
Sep 22, 2026	8.87	9.04	8.72	8.78	+0.02	3,271,934	704	0.471	0.465
Sep 21, 2026	8.75	8.85	8.58	8.76	+0.08	3,243,657	5,232	0.503	0.465
Sep 18, 2026	8.60	8.84	8.49	8.68	-0.02	12,659,932	1,278	0.429	0.466
Sep 17, 2026	8.54	8.73	8.43	8.70	+0.27	5,219,366	3,020	0.495	0.468
Sep 16, 2026	8.15	8.45	8.11	8.43	+0.27	5,144,672	602	0.523	0.467
Sep 15, 2026	8.19	8.23	8.02	8.16	-0.07	6,109,399	638	0.554	0.466
Sep 14, 2026	8.17	8.38	8.10	8.23	+0.11	4,974,258	730	0.845	0.466
Sep 11, 2026	8.30	8.40	8.11	8.12	-0.17	2,708,013	493	0.672	0.467
Sep 10, 2026	8.34	8.46	8.05	8.29	-0.52	8,572,192	5,411	0.617	0.466
Sep 9, 2026	9.07	9.23	8.80	8.81	-0.26	5,104,045	763	0.711	0.462
Sep 8, 2026	9.12	9.40	8.96	9.07	+0.00	9,248,808	4,316	0.679	0.461
Sep 4, 2026	10.00	10.10	9.90	9.96	-0.13	1,475,551	1,744	1.036	0.461
Sep 3, 2026	10.15	10.22	9.94	10.09	-0.08	1,973,739	362	0.889	0.460
Sep 2, 2026	10.00	10.23	9.83	10.17	+0.25	3,067,892	1,731	0.917	0.460
Sep 1, 2026	9.72	9.96	9.63	9.92	+0.22	3,357,162	5,709	0.811	0.460
Aug 31, 2026	9.72	9.72	9.46	9.70	-0.12	2,676,898	2,609	0.854	0.460
Aug 28, 2026	9.82	9.96	9.72	9.82	-0.05	2,702,936	2,280	0.862	0.460
Aug 27, 2026	9.75	9.92	9.55	9.87	+0.04	2,406,136	11,825	0.928	0.460
Aug 26, 2026	9.77	9.90	9.71	9.83	+0.00	1,854,764	1,663	0.739	0.460
Aug 25, 2026	9.79	9.92	9.70	9.83	+0.15	2,331,624	2,957	0.681	0.461
Aug 24, 2026	9.50	9.76	9.48	9.68	+0.13	2,007,068	3,694	0.787	0.461
Aug 21, 2026	9.72	9.91	9.48	9.55	-0.11	2,468,076	1,607	0.767	0.461
Aug 20, 2026	9.92	9.99	9.60	9.66	-0.41	2,329,155	428	0.775	0.461
Aug 19, 2026	9.93	10.11	9.77	10.07	+0.37	2,905,360	1,653	0.672	0.459
Aug 18, 2026	9.89	9.94	9.55	9.70	-0.24	2,122,092	4,324	0.809	0.458
Aug 17, 2026	9.72	10.03	9.65	9.94	+0.20	2,120,406	2,484	0.739	0.457
Aug 14, 2026	9.68	9.80	9.46	9.74	-0.07	3,817,963	1,601	0.560	0.457
Aug 13, 2026	10.59	10.63	9.70	9.81	-0.78	4,577,423	4,624	0.648	0.457
Aug 12, 2026	10.33	10.68	10.10	10.59	+0.25	3,865,001	8,803	0.677	0.451
Aug 11, 2026	9.86	10.59	9.78	10.34	+0.50	5,031,753	4,309	0.693	0.450
Aug 10, 2026	9.33	9.86	9.28	9.84	+0.46	4,006,961	630	0.601	0.448
Aug 7, 2026	9.50	9.67	9.23	9.38	+0.08	4,382,394	990	0.594	0.445
Aug 6, 2026	9.04	9.53	8.98	9.30	+0.23	4,041,954	2,239	0.722	0.446
Aug 5, 2026	9.44	9.67	8.81	9.07	+0.05	6,093,031	2,858	0.579	0.447
Aug 4, 2026	8.82	9.04	8.76	9.02	+0.21	2,891,664	1,331	0.720	0.449
Aug 3, 2026	9.00	9.08	8.77	8.81	-0.17	3,185,246	2,764	0.688	0.458
Jul 31, 2026	9.17	9.25	8.93	8.98	-0.26	2,928,212	1,659	0.665	0.458
Jul 30, 2026	9.44	9.50	9.15	9.24	-0.29	2,300,893	983	0.696	0.457
Jul 29, 2026	9.66	9.79	9.51	9.53	-0.21	2,194,390	389	0.646	0.457
Jul 28, 2026	9.64	9.79	9.51	9.74	+0.16	2,873,667	665	0.689	0.456

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.