Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	BCRX	5.00	5.47	4.75	5.27	0.82	8,898,277	36,487	5.26	5.27
2024-05-03	Q	BCRX	4.59	4.67	4.42	4.45	-0.03	2,736,156	10,933	4.45	4.67
2024-05-02	Q	BCRX	4.61	4.68	4.41	4.48	-0.09	2,532,223	7,315	4.07	4.71
2024-05-01	Q	BCRX	4.18	4.77	4.15	4.57	0.44	5,162,760	17,192	4.18	4.71
2024-04-30	Q	BCRX	4.20	4.26	4.11	4.13	-0.14	2,938,175	10,433	4.03	4.27
2024-04-29	Q	BCRX	4.20	4.35	4.145	4.27	0.11	3,025,282	8,705	4.03	4.40
2024-04-26	Q	BCRX	4.21	4.26	4.11	4.16		2,310,942	6,502	4.13	5.24
2024-04-25	Q	BCRX	4.15	4.17	4.03	4.16	-0.05	2,735,561	9,075	4.09	40.68
2024-04-24	Q	BCRX	4.37	4.42	4.18	4.21	-0.17	4,409,981	11,280	4.18	4.24
2024-04-23	Q	BCRX	4.44	4.63	4.37	4.38	-0.035	4,236,657	11,962	4.36	4.53
2024-04-22	Q	BCRX	4.43	4.57	4.39	4.41	-0.02	2,557,483	9,076	4.37	17.34
2024-04-19	Q	BCRX	4.50	4.59	4.27	4.43	-0.07	4,693,501	11,926	4.28	4.49
2024-04-18	Q	BCRX	4.60	4.71	4.49	4.50	-0.08	2,958,566	10,532	4.45	4.70
2024-04-17	Q	BCRX	4.65	4.79	4.57	4.58	-0.03	4,055,193	10,073	4.56	5.50
2024-04-16	Q	BCRX	4.61	4.72	4.54	4.61	-0.06	1,979,323	9,371	4.58	11.01
2024-04-15	Q	BCRX	4.78	4.785	4.59	4.68	-0.09	2,496,660	7,453	4.55	54.00
2024-04-12	Q	BCRX	5.10	5.16	4.70	4.77	-0.33	4,525,575	11,180	4.70	4.97
2024-04-11	Q	BCRX	4.93	5.115	4.82	5.10	0.23	3,304,093	10,660	4.85	5.11
2024-04-10	Q	BCRX	4.64	4.905	4.56	4.87	0.07	2,915,125	10,578	4.58	4.95
2024-04-09	Q	BCRX	4.61	4.88	4.61	4.80	0.19	1,973,613	7,144	4.62	17.00
2024-04-08	Q	BCRX	4.62	4.67	4.54	4.61	0.01	1,604,572	6,666	4.54	4.64
2024-04-05	Q	BCRX	4.56	4.66	4.45	4.60		1,784,540	8,002	4.54	4.59
2024-04-04	Q	BCRX	4.76	4.84	4.58	4.60	-0.13	2,736,476	7,993	4.57	4.72
2024-04-03	Q	BCRX	4.71	4.7694	4.595	4.73	0.04	3,058,507	10,845	4.60	51.00
2024-04-02	Q	BCRX	4.95	5.01	4.68	4.69	-0.36	4,210,851	10,161	4.00	4.84
2024-04-01	Q	BCRX	5.04	5.09	4.905	5.05	-0.03	4,874,774	16,176	4.95	5.08
2024-03-29	Q	BCRX	5.20	5.34	5.06	5.08	-0.07	0	0	5.05	5.25
2024-03-28	Q	BCRX	5.20	5.34	5.06	5.08	-0.07	3,491,454	11,101	5.05	5.25
2024-03-27	Q	BCRX	5.04	5.2075	4.97	5.15	0.14	2,988,391	8,568	5.07	5.16
2024-03-26	Q	BCRX	5.01	5.15	4.99	5.01	0.10	3,152,688	9,367	4.91	5.13
2024-03-25	Q	BCRX	5.00	5.08	4.84	4.91	-0.10	2,828,319	8,838	4.90	5.04
2024-03-22	Q	BCRX	5.51	5.51	5.01	5.01	-0.48	3,296,036	9,155	4.18	5.17
2024-03-21	Q	BCRX	5.50	5.865	5.45	5.49	0.02	2,726,058	9,678	5.40	5.65
2024-03-20	Q	BCRX	5.31	5.49	5.17	5.47	0.11	3,179,826	10,825	5.29	5.58
2024-03-19	Q	BCRX	5.06	5.425	5.04	5.36	0.29	3,119,429	10,505	5.15	5.45
2024-03-18	Q	BCRX	5.00	5.175	4.89	5.07	0.07	4,350,731	13,596	2.50	5.20
2024-03-15	Q	BCRX	4.87	5.115	4.85	5.00	0.11	10,245,077	13,935	4.90	6.28
2024-03-14	Q	BCRX	5.10	5.10	4.815	4.89	-0.25	4,062,075	11,678	4.84	5.06
2024-03-13	Q	BCRX	5.14	5.26	5.07	5.14		2,635,000	8,357	5.05	5.16
2024-03-12	Q	BCRX	5.31	5.31	5.04	5.14	-0.18	3,063,126	9,996	5.08	5.25
2024-03-11	Q	BCRX	5.47	5.58	5.30	5.32	-0.11	2,948,323	10,081	5.35	5.51
2024-03-08	Q	BCRX	5.27	5.555	5.23	5.43	0.25	2,633,122	10,599	5.18	5.65
2024-03-07	Q	BCRX	5.25	5.25	5.13	5.18	-0.03	2,199,402	8,624	5.15	8.40
2024-03-06	Q	BCRX	5.45	5.53	5.16	5.21	-0.20	4,061,980	11,157	4.67	5.40
2024-03-05	Q	BCRX	5.47	5.52	5.31	5.41	-0.10	1,933,228	8,670	5.34	8.85
2024-03-04	Q	BCRX	5.62	5.68	5.40	5.51	-0.11	2,261,311	9,979	5.40	5.69
2024-03-01	Q	BCRX	5.68	5.89	5.61	5.61	-0.02	3,034,127	9,508	5.60	9.19
2024-02-29	Q	BCRX	5.85	5.93	5.595	5.63	-0.08	3,442,604	10,173	5.65	5.89
2024-02-28	Q	BCRX	5.77	6.02	5.69	5.71	-0.16	3,397,332	10,331	5.53	5.84
2024-02-27	Q	BCRX	5.89	6.04	5.645	5.87	0.08	3,695,122	11,412	5.60	5.80
2024-02-26	Q	BCRX	5.70	6.03	5.635	5.79	0.08	4,006,044	13,840	5.55	6.00
2024-02-23	Q	BCRX	5.81	5.865	5.61	5.71	-0.11	2,728,651	10,712	5.78	5.95
2024-02-22	Q	BCRX	5.65	5.89	5.54	5.82	0.17	1,868,565	8,542	5.53	5.89
2024-02-21	Q	BCRX	5.76	5.79	5.54	5.65	-0.17	1,906,637	8,917	5.58	8.99
2024-02-20	Q	BCRX	5.75	5.95	5.71	5.82	-0.10	2,424,091	9,053	5.63	5.89
2024-02-19	Q	BCRX	5.55	5.98	5.49	5.92	0.28	0	0	5.26	13.00
2024-02-16	Q	BCRX	5.55	5.98	5.49	5.92	0.28	2,661,093	10,441	5.26	13.00
2024-02-15	Q	BCRX	5.63	5.88	5.53	5.64	0.07	3,683,298	12,572	5.60	13.74
2024-02-14	Q	BCRX	5.37	5.59	5.20	5.57	0.25	4,167,539	11,686	5.40	5.99
2024-02-13	Q	BCRX	5.69	5.71	5.31	5.32	-0.63	3,534,427	11,929	5.27	5.50
2024-02-12	Q	BCRX	5.89	6.35	5.87	5.95	0.10	5,453,552	17,759	5.90	6.16
2024-02-09	Q	BCRX	5.39	5.865	5.32	5.85	0.53	4,472,813	13,951	5.42	6.63
2024-02-08	Q	BCRX	5.29	5.38	5.155	5.32	0.02	1,886,315	7,746	5.15	12.00