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

Bavarian Nordic ADR (OP: BVNRY )

6.920 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 8.820 8.851 8.710 8.745 37,416 -0.19(-2.13%)
Dec 28, 2023 8.910 8.950 8.910 8.935 6,367 +0.07(+0.73%)
Dec 27, 2023 8.880 8.880 8.801 8.870 15,368 +0.07(+0.80%)
Dec 26, 2023 8.550 8.800 8.320 8.800 5,513 +0.14(+1.63%)
Dec 22, 2023 8.730 8.780 8.659 8.659 17,315 +0.39(+4.69%)
Dec 21, 2023 8.280 8.360 8.270 8.271 8,460 -0.07(-0.83%)
Dec 20, 2023 8.360 8.420 8.310 8.340 14,730 -0.28(-3.25%)
Dec 19, 2023 8.520 8.660 8.520 8.620 2,262 +0.06(+0.70%)
Dec 18, 2023 8.580 8.640 8.550 8.560 2,720 -0.20(-2.28%)
Dec 15, 2023 8.815 8.815 8.711 8.760 3,168 +0.00(+0.00%)
Dec 14, 2023 8.721 8.799 8.610 8.760 3,671 +0.34(+4.04%)
Dec 13, 2023 8.310 8.420 8.310 8.420 1,696 +0.11(+1.32%)
Dec 12, 2023 8.061 8.310 8.061 8.310 1,014 +0.07(+0.86%)
Dec 11, 2023 8.270 8.270 8.170 8.239 7,839 +0.01(+0.11%)
Dec 08, 2023 8.130 8.270 8.120 8.230 10,095 +0.08(+0.98%)
Dec 07, 2023 8.080 8.175 8.080 8.150 1,930 -0.04(-0.49%)
Dec 06, 2023 8.170 8.386 8.170 8.190 6,147 -0.16(-1.92%)
Dec 05, 2023 8.200 8.350 8.200 8.350 919 +0.24(+3.02%)
Dec 04, 2023 8.139 8.139 8.105 8.105 787 +0.04(+0.43%)
Dec 01, 2023 8.070 8.070 8.070 8.070 1,121 -0.04(-0.51%)
Nov 30, 2023 8.050 8.150 8.050 8.111 1,110 +0.01(+0.13%)
Nov 29, 2023 7.920 8.101 7.920 8.101 3,068 +0.20(+2.54%)
Nov 28, 2023 7.880 7.933 7.880 7.900 2,536 -0.07(-0.88%)
Nov 27, 2023 7.960 8.000 7.960 7.970 1,659 +0.25(+3.24%)
Nov 24, 2023 7.720 7.720 7.720 7.720 170 +0.32(+4.32%)
Nov 22, 2023 7.320 7.400 7.320 7.400 2,370 +0.11(+1.51%)
Nov 21, 2023 7.250 7.350 7.250 7.290 1,786 -0.21(-2.74%)
Nov 20, 2023 7.460 7.550 7.420 7.495 8,349 +0.44(+6.17%)
Nov 17, 2023 7.030 7.060 7.010 7.060 1,869 +0.13(+1.94%)
Nov 16, 2023 6.910 6.925 6.841 6.925 1,243 -0.40(-5.40%)
Nov 15, 2023 7.200 7.320 7.200 7.320 3,666 +0.27(+3.83%)
Nov 14, 2023 7.000 7.055 7.000 7.050 6,838 +0.36(+5.42%)
Nov 13, 2023 6.666 6.688 6.666 6.688 805 +0.11(+1.71%)
Nov 10, 2023 6.480 6.600 6.480 6.575 2,604 -0.04(-0.68%)
Nov 09, 2023 6.580 6.630 6.580 6.620 1,420 -0.05(-0.75%)
Nov 08, 2023 6.770 6.771 6.670 6.670 1,210 +0.21(+3.25%)
Nov 07, 2023 6.474 6.474 6.460 6.460 1,342 -0.35(-5.14%)
Nov 06, 2023 6.840 6.840 6.810 6.810 686 -0.19(-2.71%)
Nov 03, 2023 6.910 7.080 6.760 7.000 25,679 +0.41(+6.22%)
Nov 02, 2023 6.710 6.710 6.590 6.590 922 +0.19(+2.97%)
Nov 01, 2023 6.355 6.400 6.341 6.400 683 +0.05(+0.79%)
Oct 31, 2023 6.250 6.350 6.250 6.350 573 +0.20(+3.25%)
Oct 30, 2023 5.951 6.150 5.951 6.150 1,118 -0.01(-0.20%)
Oct 27, 2023 6.180 6.280 6.162 6.162 1,960 +0.02(+0.36%)
Oct 26, 2023 6.140 6.200 6.090 6.140 3,156 +0.10(+1.66%)
Oct 25, 2023 6.000 6.050 5.990 6.040 4,869 -0.23(-3.67%)
Oct 24, 2023 6.270 6.270 6.270 6.270 246 +0.06(+0.97%)
Oct 23, 2023 6.170 6.390 6.150 6.210 5,319 +0.03(+0.40%)
Oct 20, 2023 6.360 6.360 6.151 6.185 3,277 +0.06(+1.06%)
Oct 19, 2023 6.152 6.152 6.120 6.120 2,750 -0.19(-3.01%)
Oct 18, 2023 6.600 6.600 6.270 6.310 8,589 -0.25(-3.81%)
Oct 17, 2023 6.430 6.560 6.430 6.560 2,777 +0.19(+2.99%)
Oct 16, 2023 6.389 6.389 6.291 6.369 3,009 -0.10(-1.55%)
Oct 13, 2023 6.500 6.570 6.450 6.470 2,921 -0.12(-1.75%)
Oct 12, 2023 6.600 6.650 6.580 6.585 3,466 -0.07(-0.98%)
Oct 11, 2023 6.720 6.800 6.640 6.650 12,883 -0.20(-2.93%)
Oct 10, 2023 6.794 6.851 6.794 6.851 622 -0.06(-0.82%)
Oct 09, 2023 6.870 6.924 6.841 6.907 3,876 -0.42(-5.76%)
Oct 06, 2023 7.190 7.360 7.190 7.330 4,397 +0.10(+1.38%)
Oct 05, 2023 7.320 7.330 7.230 7.230 6,387 -0.02(-0.26%)
Oct 04, 2023 7.240 7.250 7.160 7.249 21,287 +0.14(+1.96%)
Oct 03, 2023 7.150 7.305 7.101 7.110 35,979 -0.25(-3.40%)
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.