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

Bavarian Nordic ADR (OP: BVNRY )

7.450 +0.240 (+3.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 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%)
Aug 01, 2022 17.00 18.71 16.97 18.26 1,191,745 +1.75(+10.60%)
Jul 29, 2022 16.55 16.82 16.29 16.51 486,084 -0.56(-3.28%)
Jul 28, 2022 16.80 17.18 16.46 17.07 395,966 +0.47(+2.83%)
Jul 27, 2022 16.42 16.75 16.03 16.60 300,147 +0.38(+2.34%)
Jul 26, 2022 16.04 16.65 15.81 16.22 520,106 -0.46(-2.76%)
Jul 25, 2022 16.39 16.69 16.00 16.68 1,294,210 +1.55(+10.24%)
Jul 22, 2022 15.29 15.41 15.08 15.13 322,907 +0.48(+3.24%)
Jul 21, 2022 14.47 14.72 14.11 14.65 162,907 +0.62(+4.38%)
Jul 20, 2022 13.41 14.27 13.41 14.04 344,579 +1.55(+12.41%)
Jul 19, 2022 12.24 12.71 12.24 12.49 172,140 +0.97(+8.42%)
Jul 18, 2022 11.50 11.75 11.33 11.52 244,480 +0.76(+7.06%)
Jul 15, 2022 10.65 11.06 10.47 10.76 65,552 +0.17(+1.61%)
Jul 14, 2022 10.65 10.67 10.36 10.59 55,364 -0.01(-0.05%)
Jul 13, 2022 10.34 10.62 10.20 10.60 22,414 +0.12(+1.10%)
Jul 12, 2022 10.59 10.70 10.35 10.48 46,284 -0.34(-3.14%)
Jul 11, 2022 11.13 11.13 10.80 10.82 27,429 -0.08(-0.73%)
Jul 08, 2022 10.73 11.05 10.60 10.90 48,040 +0.18(+1.63%)
Jul 07, 2022 10.53 10.85 10.53 10.72 47,537 -0.11(-1.02%)
Jul 06, 2022 10.95 11.05 10.74 10.84 93,363 -0.36(-3.26%)
Jul 05, 2022 11.29 11.30 10.90 11.20 88,989 -0.34(-2.95%)
Jul 01, 2022 11.34 11.58 10.89 11.54 58,798 +0.40(+3.59%)
Jun 30, 2022 10.94 11.40 10.94 11.14 69,005 +0.14(+1.27%)
Jun 29, 2022 10.90 11.01 10.70 11.00 51,001 +0.47(+4.46%)
Jun 28, 2022 10.40 10.82 10.40 10.53 19,193 -0.15(-1.40%)
Jun 27, 2022 11.00 11.02 10.45 10.68 38,148 -0.75(-6.56%)
Jun 24, 2022 11.58 11.60 11.21 11.43 74,455 +0.03(+0.26%)
Jun 23, 2022 11.69 11.69 11.12 11.40 67,256 +0.22(+1.97%)
Jun 22, 2022 10.99 11.31 10.90 11.18 76,069 +0.31(+2.85%)
Jun 21, 2022 11.00 11.00 10.62 10.87 52,771 +0.90(+9.03%)
Jun 17, 2022 9.690 10.12 9.650 9.970 58,868 +0.87(+9.56%)
Jun 16, 2022 9.220 9.265 8.900 9.100 57,700 -0.35(-3.70%)
Jun 15, 2022 9.860 9.860 9.090 9.450 69,387 +0.12(+1.29%)
Jun 14, 2022 9.450 9.500 9.160 9.330 32,814 +0.13(+1.47%)
Jun 13, 2022 9.440 9.440 9.070 9.195 51,473 -0.04(-0.38%)
Jun 10, 2022 9.540 9.550 9.090 9.230 75,607 -0.62(-6.29%)
Jun 09, 2022 9.720 10.20 9.720 9.850 80,372 +0.00(+0.00%)
Jun 08, 2022 10.00 10.00 9.760 9.850 71,347 -0.07(-0.71%)
Jun 07, 2022 9.920 10.05 9.700 9.920 66,036 +0.34(+3.55%)
Jun 06, 2022 9.780 9.780 9.490 9.580 41,867 +0.18(+1.91%)
Jun 03, 2022 8.820 9.600 8.820 9.400 105,000 +0.47(+5.32%)
Jun 02, 2022 9.070 9.080 8.820 8.925 48,373 -0.34(-3.72%)
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.