Skip to main content

Bavarian Nordic ADR (OP: BVNRY )

7.430 -0.027 (-0.36%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.