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

Bavarian Nordic ADR (OP: BVNRY )

7.046 +0.126 (+1.82%)
Streaming Delayed Price Updated: 11:20 AM EDT, Apr 26, 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 (%)
Feb 28, 2019 7.475 7.475 7.475 0 +0.14(+1.84%)
Feb 27, 2019 7.340 7.340 7.340 7.340 500 -0.41(-5.29%)
Feb 15, 2019 7.750 7.750 7.750 0 +0.00(+0.00%)
Feb 14, 2019 7.750 7.750 7.750 7.750 200 +0.52(+7.19%)
Feb 08, 2019 7.230 7.230 7.230 0 +0.04(+0.56%)
Feb 06, 2019 7.190 7.190 7.190 0 -0.20(-2.71%)
Feb 05, 2019 7.390 7.390 7.390 47 +0.00(+0.00%)
Feb 01, 2019 7.390 7.390 7.390 0 -0.43(-5.50%)
Jan 30, 2019 7.820 7.820 7.820 0 +0.24(+3.17%)
Jan 29, 2019 7.580 7.580 7.580 7.580 140 -0.18(-2.32%)
Jan 25, 2019 7.760 7.760 7.760 0 +0.00(+0.00%)
Jan 24, 2019 7.760 7.760 7.760 7.760 120 +0.16(+2.11%)
Jan 23, 2019 7.600 7.600 7.600 24 +0.00(+0.00%)
Jan 22, 2019 7.600 7.600 7.600 3 +0.00(+0.00%)
Jan 18, 2019 7.600 7.600 7.600 25 +0.00(+0.00%)
Jan 17, 2019 7.600 7.600 7.600 25 +0.00(+0.00%)
Jan 16, 2019 7.600 7.600 7.600 97 +0.00(+0.00%)
Jan 15, 2019 7.600 7.600 7.600 7.600 1,300 -0.02(-0.26%)
Jan 09, 2019 7.620 7.620 7.620 0 +0.00(+0.00%)
Jan 08, 2019 7.620 7.620 7.620 7.620 400 +1.11(+17.05%)
Jan 04, 2019 6.510 6.510 6.510 0 +0.00(+0.00%)
Jan 03, 2019 6.510 6.510 6.510 6.510 250 +0.21(+3.38%)
Dec 28, 2018 6.297 6.297 6.297 0 +0.19(+3.06%)
Dec 27, 2018 6.110 6.110 6.110 6.110 146 +0.19(+3.21%)
Dec 26, 2018 5.920 5.920 5.920 40 +0.00(+0.00%)
Dec 21, 2018 5.920 5.920 5.920 0 -1.07(-15.31%)
Dec 20, 2018 6.990 6.990 6.990 52 +0.00(+0.00%)
Dec 17, 2018 6.990 6.990 6.990 0 +0.00(+0.00%)
Dec 04, 2018 6.990 6.990 6.990 0 +0.47(+7.21%)
Nov 21, 2018 6.520 6.520 6.520 0 +0.41(+6.71%)
Nov 20, 2018 6.110 6.110 6.110 6.110 150 -0.17(-2.71%)
Nov 19, 2018 6.280 6.280 6.280 6.280 581 -1.48(-19.07%)
Nov 12, 2018 7.760 7.760 7.760 0 +0.00(+0.00%)
Nov 05, 2018 7.760 7.760 7.760 0 +0.04(+0.52%)
Nov 01, 2018 7.720 7.720 7.720 0 +0.31(+4.18%)
Oct 18, 2018 7.410 7.410 7.410 0 -0.87(-10.51%)
Oct 16, 2018 8.280 8.280 8.280 0 -0.03(-0.36%)
Oct 08, 2018 8.310 8.310 8.310 0 +0.00(+0.00%)
Oct 05, 2018 8.310 8.310 8.310 8.310 900 -0.53(-6.00%)
Sep 26, 2018 8.840 8.840 8.840 0 -0.47(-5.05%)
Sep 20, 2018 9.310 9.310 9.310 0 +0.67(+7.71%)
Sep 19, 2018 8.644 8.644 8.644 8.644 1,605 +0.01(+0.16%)
Sep 18, 2018 8.630 8.630 8.630 8.630 100 -0.05(-0.60%)
Sep 17, 2018 8.682 8.682 8.682 8.682 125 -0.87(-9.09%)
Sep 13, 2018 9.550 9.550 9.550 0 +0.10(+1.06%)
Sep 11, 2018 9.450 9.450 9.450 0 +0.00(+0.00%)
Sep 05, 2018 9.450 9.450 9.450 0 -0.17(-1.72%)
Sep 04, 2018 9.615 9.615 9.615 9.615 600 +0.17(+1.75%)
Aug 30, 2018 9.450 9.450 9.450 0 -0.28(-2.83%)
Aug 16, 2018 9.725 9.725 9.725 0 +0.00(+0.00%)
Aug 15, 2018 9.725 9.725 9.725 30 +0.00(+0.00%)
Aug 13, 2018 9.725 9.725 9.725 0 +0.30(+3.24%)
Aug 07, 2018 9.420 9.420 9.420 0 -0.20(-2.08%)
Aug 03, 2018 9.620 9.620 9.620 0 -0.71(-6.88%)
Aug 01, 2018 10.33 10.33 10.33 0 +0.17(+1.68%)
Jul 27, 2018 10.16 10.16 10.16 0 -0.26(-2.50%)
Jul 20, 2018 10.42 10.42 10.42 0 +0.33(+3.27%)
Jul 16, 2018 10.09 10.09 10.09 0 +0.13(+1.33%)
Jul 12, 2018 9.957 9.957 9.957 0 -0.01(-0.13%)
Jul 09, 2018 9.970 9.970 9.970 0 +0.67(+7.20%)
Jun 27, 2018 9.300 9.300 9.300 0 -1.17(-11.17%)
Jun 21, 2018 10.47 10.47 10.47 0 +0.55(+5.54%)
Jun 20, 2018 9.920 9.920 9.920 9.920 122 -0.55(-5.26%)
Jun 15, 2018 10.47 10.47 10.47 0 -0.14(-1.31%)
Jun 12, 2018 10.61 10.61 10.61 0 +0.73(+7.39%)
May 29, 2018 9.880 9.880 9.880 0 -0.90(-8.35%)
May 25, 2018 10.78 10.78 10.78 0 +0.25(+2.37%)
May 23, 2018 10.53 10.53 10.53 0 -0.15(-1.36%)
May 21, 2018 10.68 10.68 10.68 0 +0.20(+1.86%)
May 18, 2018 10.48 10.48 10.48 10.48 1,000 +0.57(+5.75%)
May 08, 2018 9.910 9.910 9.910 0 +0.47(+4.98%)
May 02, 2018 9.440 9.440 9.440 150 -0.13(-1.36%)
Apr 19, 2018 9.570 9.570 9.570 0 -0.33(-3.33%)
Apr 18, 2018 9.900 9.900 9.900 9.900 1,000 +0.60(+6.45%)
Apr 17, 2018 9.150 9.300 9.150 9.300 440 +0.13(+1.42%)
Apr 12, 2018 9.170 9.170 9.170 0 -0.44(-4.58%)
Apr 10, 2018 9.610 9.610 9.610 0 -0.29(-2.93%)
Apr 05, 2018 9.900 9.900 9.900 0 -0.35(-3.41%)
Mar 29, 2018 10.25 10.25 10.25 0 -0.40(-3.76%)
Mar 26, 2018 10.65 10.65 10.65 0 -0.44(-3.97%)
Mar 21, 2018 11.09 11.09 11.09 0 +0.11(+1.00%)
Mar 20, 2018 10.98 10.98 10.98 10.98 100 -0.08(-0.72%)
Mar 19, 2018 11.40 11.40 11.06 11.06 619 -0.37(-3.24%)
Mar 16, 2018 11.74 11.74 11.43 11.43 200 +0.07(+0.62%)
Mar 15, 2018 11.36 11.36 11.36 11.36 400 -0.73(-6.04%)
Mar 12, 2018 12.09 12.09 12.09 20 -1.77(-12.77%)
Mar 09, 2018 13.86 13.86 13.86 13.86 100 -0.14(-1.00%)
Mar 08, 2018 14.00 14.00 14.00 14.00 100 +0.01(+0.04%)
Mar 07, 2018 13.99 13.99 13.99 13.99 4,200 +0.47(+3.51%)
Mar 05, 2018 13.52 13.52 13.52 0 +0.12(+0.93%)
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.