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

Bavarian Nordic ADR (OP: BVNRY )

7.210 -0.035 (-0.48%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 16, 2014 30.82 30.82 30.82 0 -0.86(-2.70%)
Dec 15, 2014 31.68 31.68 31.68 31.68 100 +0.87(+2.81%)
Dec 09, 2014 30.81 30.81 30.81 0 +0.26(+0.85%)
Dec 04, 2014 30.55 30.55 30.55 14 +0.78(+2.62%)
Dec 03, 2014 29.77 29.77 29.77 29.77 1,000 +0.83(+2.86%)
Dec 02, 2014 28.94 28.94 28.94 28.94 100 +0.15(+0.53%)
Dec 01, 2014 28.81 29.02 28.79 28.79 450 -0.92(-3.10%)
Nov 21, 2014 29.71 29.71 29.71 0 -0.35(-1.15%)
Nov 19, 2014 30.06 30.06 30.06 23 -1.31(-4.19%)
Nov 11, 2014 31.37 31.37 31.37 0 +1.55(+5.20%)
Nov 04, 2014 29.82 29.82 29.82 0 -0.20(-0.66%)
Nov 03, 2014 31.12 31.12 30.02 30.02 1,642 -1.24(-3.96%)
Oct 31, 2014 31.26 31.26 31.26 31.26 150 -1.62(-4.94%)
Oct 29, 2014 32.88 32.88 32.88 28 +1.06(+3.33%)
Oct 28, 2014 31.82 31.82 31.82 31.82 215 -0.71(-2.18%)
Oct 27, 2014 32.53 33.06 33.06 32.53 142 -0.53(-1.61%)
Oct 24, 2014 32.25 33.27 32.25 33.06 1,326 +1.06(+3.31%)
Oct 23, 2014 32.00 32.00 32.00 32.00 573 +0.10(+0.31%)
Oct 22, 2014 33.36 33.36 31.30 31.90 2,677 +6.97(+27.96%)
Oct 20, 2014 24.93 24.93 24.93 24.93 150 +1.42(+6.04%)
Oct 16, 2014 24.26 24.26 23.51 23.51 300 -1.29(-5.20%)
Oct 14, 2014 24.80 24.80 24.80 24.80 150 +5.36(+27.57%)
Oct 08, 2014 19.44 19.44 19.44 0 -1.26(-6.09%)
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.