Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bavarian Nordic ADR (OP: BVNRY )

7.210 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 10.52 10.60 10.40 10.52 21,023 +0.09(+0.81%)
Oct 28, 2022 10.27 10.43 10.27 10.43 9,977 +0.21(+2.05%)
Oct 27, 2022 10.41 10.44 10.22 10.22 18,561 -0.33(-3.13%)
Oct 26, 2022 10.27 10.63 10.27 10.55 62,712 +0.39(+3.84%)
Oct 25, 2022 10.03 10.19 9.960 10.16 29,568 +0.26(+2.63%)
Oct 24, 2022 9.880 9.939 9.790 9.900 26,347 +0.25(+2.59%)
Oct 21, 2022 9.320 9.650 9.305 9.650 57,419 +0.43(+4.66%)
Oct 20, 2022 9.100 9.400 9.100 9.220 15,361 +0.08(+0.82%)
Oct 19, 2022 9.520 9.520 9.110 9.145 51,823 -0.88(-8.73%)
Oct 18, 2022 10.09 10.10 9.960 10.02 34,176 +0.04(+0.40%)
Oct 17, 2022 9.970 10.06 9.880 9.980 39,360 +0.75(+8.07%)
Oct 14, 2022 9.430 9.500 9.210 9.235 25,549 -0.14(-1.52%)
Oct 13, 2022 8.930 9.410 8.810 9.378 149,959 -0.06(-0.60%)
Oct 12, 2022 9.450 9.470 9.326 9.435 13,924 +0.18(+1.95%)
Oct 11, 2022 9.365 9.410 9.150 9.255 14,081 -0.06(-0.60%)
Oct 10, 2022 9.500 9.500 9.250 9.310 27,292 -0.34(-3.57%)
Oct 07, 2022 9.860 9.860 9.620 9.655 17,387 -0.26(-2.57%)
Oct 06, 2022 9.980 10.09 9.910 9.910 28,028 +0.20(+2.11%)
Oct 05, 2022 9.660 9.706 9.520 9.706 38,625 -0.52(-5.13%)
Oct 04, 2022 10.15 10.27 10.06 10.23 42,074 +0.66(+6.90%)
Oct 03, 2022 9.490 9.610 9.390 9.570 29,782 -0.08(-0.88%)
Sep 30, 2022 9.390 9.800 9.380 9.655 39,747 +0.31(+3.32%)
Sep 29, 2022 9.450 9.500 9.230 9.345 38,952 -0.64(-6.46%)
Sep 28, 2022 9.700 10.03 9.800 9.990 52,391 +0.32(+3.31%)
Sep 27, 2022 9.750 9.900 9.670 9.670 50,547 -0.01(-0.10%)
Sep 26, 2022 9.640 9.815 9.630 9.680 145,805 +0.21(+2.22%)
Sep 23, 2022 9.570 9.659 9.430 9.470 122,579 -0.40(-4.05%)
Sep 22, 2022 9.990 9.990 9.735 9.870 54,585 -0.83(-7.76%)
Sep 21, 2022 10.63 10.85 10.63 10.70 95,014 +0.19(+1.81%)
Sep 20, 2022 10.36 10.61 10.33 10.51 148,519 +0.63(+6.43%)
Sep 19, 2022 10.01 10.08 9.790 9.875 117,020 -0.07(-0.75%)
Sep 16, 2022 9.780 10.00 9.780 9.950 105,504 -0.44(-4.23%)
Sep 15, 2022 10.39 10.55 10.38 10.39 60,842 -0.19(-1.80%)
Sep 14, 2022 10.38 10.69 10.38 10.58 57,966 +0.13(+1.24%)
Sep 13, 2022 10.81 10.81 10.43 10.45 89,788 -0.69(-6.19%)
Sep 12, 2022 11.17 11.22 11.06 11.14 108,536 -0.09(-0.80%)
Sep 09, 2022 11.21 11.31 11.14 11.23 55,250 +0.10(+0.90%)
Sep 08, 2022 10.82 11.14 10.75 11.13 92,548 -0.34(-2.96%)
Sep 07, 2022 11.17 11.47 11.15 11.47 117,724 +0.70(+6.50%)
Sep 06, 2022 10.99 11.00 10.64 10.77 129,548 -0.40(-3.58%)
Sep 02, 2022 11.56 11.60 11.11 11.17 133,693 -0.23(-2.02%)
Sep 01, 2022 11.56 11.69 11.27 11.40 192,532 -1.11(-8.87%)
Aug 31, 2022 12.56 12.77 12.49 12.51 86,493 +0.10(+0.81%)
Aug 30, 2022 12.62 12.75 12.28 12.41 171,226 -0.29(-2.24%)
Aug 29, 2022 12.62 12.96 12.60 12.70 310,825 -1.34(-9.58%)
Aug 26, 2022 14.97 14.97 14.01 14.04 363,863 -1.95(-12.20%)
Aug 25, 2022 16.30 16.31 15.90 15.99 201,561 -0.15(-0.96%)
Aug 24, 2022 16.02 16.21 15.98 16.14 108,522 +0.65(+4.23%)
Aug 23, 2022 15.61 15.67 15.39 15.49 178,313 -0.10(-0.64%)
Aug 22, 2022 15.67 15.96 15.46 15.59 281,948 -0.72(-4.41%)
Aug 19, 2022 16.48 16.54 16.25 16.31 390,639 -1.22(-6.96%)
Aug 18, 2022 16.34 18.23 16.00 17.53 663,591 +1.31(+8.08%)
Aug 17, 2022 16.15 16.31 15.93 16.22 121,825 +0.06(+0.37%)
Aug 16, 2022 16.32 16.54 16.06 16.16 194,401 +0.56(+3.59%)
Aug 15, 2022 15.45 15.65 15.45 15.60 156,028 +0.35(+2.30%)
Aug 12, 2022 15.29 15.41 15.10 15.25 166,994 -0.86(-5.34%)
Aug 11, 2022 16.28 16.44 16.06 16.11 224,474 +0.74(+4.81%)
Aug 10, 2022 15.49 15.49 15.20 15.37 311,492 -0.07(-0.45%)
Aug 09, 2022 15.66 15.66 15.00 15.44 787,257 -0.98(-5.97%)
Aug 08, 2022 16.87 17.00 16.29 16.42 730,319 -1.59(-8.83%)
Aug 05, 2022 18.41 18.41 17.93 18.01 669,959 -1.14(-5.95%)
Aug 04, 2022 18.09 19.31 18.00 19.15 959,230 +0.88(+4.79%)
Aug 03, 2022 18.08 18.59 18.02 18.27 574,967 +0.48(+2.69%)
Aug 02, 2022 17.70 18.12 17.58 17.80 626,866 -0.46(-2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.