Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BCYC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17 2024 | 21.82 | -0.11 | -0.50% | 22.16 | 22.995 | 21.70 | 718,891 |
| Apr 16 2024 | 21.93 | 0.11 | 0.50% | 21.6984 | 22.14 | 21.69 | 149,323 |
| Apr 15 2024 | 21.82 | -0.48 | -2.15% | 22.32 | 22.67 | 21.785 | 253,586 |
| Apr 12 2024 | 22.30 | -0.20 | -0.89% | 22.50 | 22.99 | 22.105 | 221,426 |
| Apr 11 2024 | 22.50 | -0.49 | -2.13% | 23.00 | 23.16 | 21.91 | 258,731 |
| Apr 10 2024 | 22.99 | -0.08 | -0.35% | 22.77 | 23.27 | 22.34 | 605,863 |
| Apr 09 2024 | 23.07 | 0.11 | 0.48% | 23.07 | 23.31 | 22.64 | 319,744 |
| Apr 08 2024 | 22.96 | 0.23 | 1.01% | 22.73 | 23.375 | 22.465 | 358,192 |
| Apr 05 2024 | 22.73 | 0.12 | 0.53% | 22.59 | 23.02 | 22.27 | 526,740 |
| Apr 04 2024 | 22.61 | -0.71 | -3.04% | 23.31 | 24.37 | 22.57 | 430,148 |
| Apr 03 2024 | 23.32 | -0.41 | -1.73% | 23.48 | 24.18 | 22.96 | 829,082 |
| Apr 02 2024 | 23.73 | -0.52 | -2.14% | 23.73 | 24.08 | 23.32 | 692,466 |
| Apr 01 2024 | 24.25 | -0.65 | -2.61% | 24.81 | 25.085 | 23.72 | 445,804 |
| Mar 28 2024 | 24.90 | 0.35 | 1.43% | 24.60 | 24.97 | 24.09 | 441,413 |
| Mar 27 2024 | 24.55 | 0.02 | 0.08% | 24.66 | 25.315 | 23.61 | 469,576 |
| Mar 26 2024 | 24.53 | -0.90 | -3.54% | 25.77 | 25.94 | 24.13 | 650,439 |
| Mar 25 2024 | 25.43 | -0.06 | -0.24% | 25.32 | 25.80 | 24.98 | 275,076 |
| Mar 22 2024 | 25.49 | -0.36 | -1.39% | 25.86 | 25.97 | 25.216 | 335,003 |
| Mar 21 2024 | 25.85 | 0.24 | 0.94% | 25.58 | 26.00 | 25.1124 | 400,725 |
| Mar 20 2024 | 25.61 | 1.06 | 4.32% | 24.80 | 25.78 | 24.10 | 436,292 |
| Mar 19 2024 | 24.55 | 0.43 | 1.78% | 24.37 | 25.00 | 24.14 | 310,100 |
| Mar 18 2024 | 24.12 | 0.36 | 1.52% | 23.76 | 24.40 | 23.01 | 373,808 |
| Mar 15 2024 | 23.76 | 0.82 | 3.57% | 22.79 | 24.07 | 22.79 | 387,601 |
| Mar 14 2024 | 22.94 | -2.61 | -10.22% | 25.52 | 25.52 | 22.485 | 244,815 |
| Mar 13 2024 | 25.55 | 0.51 | 2.04% | 24.97 | 25.70 | 24.97 | 391,912 |
| Mar 12 2024 | 25.04 | 1.37 | 5.79% | 23.57 | 25.08 | 22.76 | 537,490 |
| Mar 11 2024 | 23.67 | -1.68 | -6.63% | 25.18 | 25.53 | 23.60 | 165,508 |
| Mar 08 2024 | 25.35 | 0.01 | 0.04% | 25.36 | 26.0414 | 24.675 | 279,663 |
| Mar 07 2024 | 25.34 | 0.70 | 2.84% | 25.00 | 25.35 | 24.58 | 374,735 |
| Mar 06 2024 | 24.64 | -0.02 | -0.08% | 25.05 | 25.52 | 23.97 | 376,276 |
| Mar 05 2024 | 24.66 | 0.22 | 0.90% | 24.22 | 25.00 | 23.89 | 648,429 |
| Mar 04 2024 | 24.44 | -1.28 | -4.98% | 25.79 | 25.80 | 23.87 | 355,858 |
| Mar 01 2024 | 25.72 | 0.63 | 2.51% | 25.43 | 26.33 | 25.015 | 311,647 |
| Feb 29 2024 | 25.09 | -0.89 | -3.43% | 26.20 | 26.28 | 24.61 | 179,056 |
