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

Bavarian Nordic ADR (OP: BVNRY )

8.520 -0.060 (-0.70%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 (%)
Aug 31, 2020 11.90 11.90 11.90 11.90 1,235 -0.10(-0.83%)
Aug 28, 2020 12.00 12.00 12.00 11 +0.00(+0.00%)
Aug 27, 2020 11.67 12.00 11.67 12.00 414 +1.00(+9.09%)
Aug 25, 2020 11.00 11.00 11.00 0 +0.37(+3.48%)
Aug 24, 2020 10.63 10.63 10.63 10.63 552 +0.00(+0.00%)
Aug 21, 2020 10.63 10.63 10.63 10.63 1,000 -0.04(-0.42%)
Aug 20, 2020 11.39 11.39 10.68 10.68 1,100 +0.17(+1.57%)
Aug 19, 2020 10.51 10.51 10.51 10.51 290 -1.31(-11.08%)
Aug 18, 2020 10.85 11.82 10.85 11.82 1,373 +1.21(+11.35%)
Aug 17, 2020 10.86 10.86 10.62 10.62 3,532 -0.38(-3.50%)
Aug 14, 2020 11.06 11.50 11.00 11.00 1,300 +0.00(+0.00%)
Aug 13, 2020 11.00 11.00 11.00 11.00 1,023 +0.00(+0.00%)
Aug 12, 2020 10.81 11.00 10.81 11.00 1,101 +1.50(+15.79%)
Aug 11, 2020 9.610 9.610 9.500 160 -0.11(-1.14%)
Aug 06, 2020 9.610 9.610 9.610 0 +0.00(+0.00%)
Jul 31, 2020 9.610 9.610 9.610 0 -0.54(-5.32%)
Jul 29, 2020 10.15 10.15 10.15 0 +0.00(+0.00%)
Jul 27, 2020 10.15 10.15 10.15 0 -1.60(-13.62%)
Jul 23, 2020 11.75 11.75 11.75 0 +0.00(+0.00%)
Jul 22, 2020 11.00 11.95 11.00 11.75 671 +1.45(+14.08%)
Jul 21, 2020 10.30 10.30 10.30 25 +0.00(+0.00%)
Jul 20, 2020 10.30 10.30 10.30 10.30 200 +0.00(+0.00%)
Jul 17, 2020 10.30 10.30 10.30 10.30 600 +1.05(+11.35%)
Jul 16, 2020 9.250 9.250 9.250 9.250 1,500 -0.65(-6.57%)
Jul 15, 2020 10.00 10.00 9.900 9.900 460 -0.40(-3.88%)
Jul 13, 2020 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 08, 2020 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 07, 2020 10.30 10.30 10.30 75 +0.00(+0.00%)
Jul 06, 2020 10.30 10.30 10.30 75 +0.00(+0.00%)
Jun 29, 2020 10.30 10.30 10.30 0 +0.00(+0.00%)
Jun 24, 2020 10.30 10.30 10.30 0 +1.70(+19.77%)
Jun 19, 2020 8.600 8.600 8.600 0 +0.00(+0.00%)
Jun 18, 2020 10.30 10.30 8.600 8.600 201 -1.65(-16.10%)
Jun 17, 2020 10.25 10.25 10.25 12 +0.00(+0.00%)
Jun 16, 2020 10.25 10.25 10.25 7 +0.00(+0.00%)
Jun 15, 2020 10.25 10.25 10.25 10.25 138 +1.45(+16.48%)
Jun 12, 2020 9.180 10.00 8.800 8.800 1,800 -1.20(-12.00%)
Jun 11, 2020 9.950 10.55 9.950 10.00 1,832 -0.45(-4.31%)
Jun 10, 2020 10.45 10.45 10.45 10.45 244 +0.10(+0.97%)
Jun 09, 2020 10.35 10.35 10.35 10.35 150 +0.25(+2.48%)
Jun 08, 2020 10.10 10.10 10.10 50 +0.00(+0.00%)
Jun 04, 2020 10.10 10.10 10.10 0 +0.10(+1.00%)
Jun 03, 2020 10.00 10.00 10.00 70 +0.00(+0.00%)
Jun 02, 2020 9.950 10.00 9.950 10.00 2,855 +0.11(+1.11%)
Jun 01, 2020 9.890 9.890 9.890 10 +0.00(+0.00%)
May 29, 2020 9.890 9.890 9.890 9.890 200 +0.26(+2.70%)
May 27, 2020 9.630 9.630 9.630 0 +0.00(+0.00%)
May 26, 2020 9.630 9.630 9.630 9.630 1,060 +1.66(+20.83%)
May 11, 2020 7.970 7.970 7.970 0 +0.00(+0.00%)
May 07, 2020 7.970 7.970 7.970 0 +0.69(+9.55%)
May 01, 2020 7.275 7.275 7.275 0 +0.03(+0.34%)
Apr 27, 2020 7.250 7.250 7.250 0 -0.13(-1.76%)
Apr 21, 2020 7.380 7.380 7.380 0 +0.00(+0.00%)
Apr 20, 2020 7.730 7.730 7.380 7.380 892 -0.62(-7.75%)
Apr 17, 2020 8.000 8.000 6.905 8.000 700 +1.75(+28.00%)
Apr 15, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Apr 14, 2020 6.250 6.250 6.250 1 +0.00(+0.00%)
Apr 09, 2020 6.250 6.250 6.250 0 +0.96(+18.15%)
Apr 08, 2020 5.290 5.290 5.290 13 +0.00(+0.00%)
Apr 07, 2020 5.290 5.290 5.290 88 +0.00(+0.00%)
Apr 06, 2020 5.290 5.290 5.290 5.290 200 +0.25(+4.96%)
Apr 01, 2020 5.040 5.040 5.040 0 -0.56(-10.00%)
Mar 31, 2020 5.600 5.600 5.600 5.600 100 +0.10(+1.82%)
Mar 30, 2020 5.300 5.500 5.300 5.500 349 -0.04(-0.72%)
Mar 27, 2020 5.540 5.540 5.540 10 +0.00(+0.00%)
Mar 26, 2020 5.540 5.540 5.540 67 +0.00(+0.00%)
Mar 25, 2020 5.540 5.540 5.540 88 +0.00(+0.00%)
Mar 20, 2020 5.540 5.540 5.540 0 -0.89(-13.84%)
Mar 17, 2020 6.430 6.430 6.430 0 -2.57(-28.56%)
Mar 13, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 10, 2020 9.000 9.000 9.000 0 -1.33(-12.88%)
Mar 09, 2020 10.39 10.39 10.33 10.33 600 -1.42(-12.09%)
Mar 04, 2020 11.75 11.75 11.75 0 +0.64(+5.76%)
Mar 02, 2020 11.11 11.11 11.11 0 +0.00(+0.00%)
Feb 28, 2020 11.11 11.11 11.11 11.11 100 +0.28(+2.59%)
Feb 25, 2020 10.83 10.83 10.83 0 -0.16(-1.46%)
Feb 24, 2020 10.99 10.99 10.99 10.99 202 -1.26(-10.29%)
Feb 20, 2020 12.25 12.25 12.25 0 +1.79(+17.11%)
Feb 19, 2020 10.46 10.46 10.46 10 +0.00(+0.00%)
Jan 29, 2020 10.46 10.46 10.46 0 +0.27(+2.65%)
Jan 28, 2020 10.19 10.19 10.19 10.19 500 +0.52(+5.38%)
Jan 24, 2020 9.670 9.670 9.670 0 +0.23(+2.44%)
Jan 23, 2020 9.440 9.440 9.440 9.440 110 +0.13(+1.40%)
Jan 16, 2020 9.310 9.310 9.310 0 +0.24(+2.65%)
Jan 13, 2020 9.070 9.070 9.070 0 +0.73(+8.75%)
Dec 31, 2019 8.340 8.340 8.340 0 +0.09(+1.09%)
Dec 24, 2019 8.250 8.250 8.250 0 +0.00(+0.00%)
Dec 20, 2019 8.250 8.250 8.250 0 -0.13(-1.61%)
Dec 19, 2019 8.385 8.385 8.385 8.385 100 -0.29(-3.40%)
Dec 13, 2019 8.680 8.680 8.680 0 +0.04(+0.40%)
Dec 12, 2019 8.645 8.645 8.645 8.645 175 +0.14(+1.71%)
Dec 11, 2019 8.500 8.500 8.500 8.500 202 -0.23(-2.63%)
Dec 05, 2019 8.730 8.730 8.730 0 +0.56(+6.85%)
Nov 21, 2019 8.170 8.170 8.170 0 +0.01(+0.12%)
Nov 13, 2019 8.160 8.160 8.160 0 +0.59(+7.79%)
Nov 07, 2019 7.570 7.570 7.570 0 -0.02(-0.26%)
Nov 06, 2019 7.590 7.590 7.590 7.590 114 -0.17(-2.19%)
Oct 30, 2019 7.760 7.760 7.760 0 -1.07(-12.13%)
Oct 24, 2019 8.831 8.831 8.831 0 +0.00(+0.00%)
Oct 18, 2019 8.831 8.831 8.831 0 +0.00(+0.00%)
Oct 17, 2019 8.831 8.831 8.831 8.831 200 +0.52(+6.27%)
Oct 16, 2019 8.310 8.310 8.310 1 +0.00(+0.00%)
Oct 10, 2019 8.310 8.310 8.310 0 -0.62(-6.99%)
Sep 30, 2019 8.935 8.935 8.935 0 -0.51(-5.40%)
Sep 27, 2019 9.445 9.445 9.445 80 +0.00(+0.00%)
Sep 25, 2019 9.445 9.445 9.445 0 -1.48(-13.59%)
Sep 24, 2019 10.13 10.93 10.13 10.93 1,687 +1.90(+21.04%)
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.