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 29, 2024 7.551 7.551 7.500 7.500 1,397 -0.30(-3.85%)
Feb 28, 2024 7.731 7.800 7.731 7.800 1,249 -0.25(-3.13%)
Feb 27, 2024 8.050 8.052 7.990 8.052 2,849 -0.48(-5.60%)
Feb 26, 2024 8.570 8.605 8.520 8.530 10,296 +0.11(+1.28%)
Feb 23, 2024 8.390 8.460 8.390 8.422 4,113 +0.02(+0.26%)
Feb 22, 2024 8.272 8.400 8.272 8.400 1,100 +0.36(+4.48%)
Feb 21, 2024 8.040 8.040 8.040 8.040 315 -0.24(-2.85%)
Feb 20, 2024 8.270 8.310 8.250 8.276 24,829 +0.59(+7.62%)
Feb 16, 2024 7.725 7.725 7.670 7.690 6,325 -0.02(-0.26%)
Feb 15, 2024 7.670 7.760 7.660 7.710 22,480 +0.26(+3.50%)
Feb 14, 2024 7.280 7.449 7.280 7.449 21,915 +0.10(+1.35%)
Feb 13, 2024 7.380 7.380 7.350 7.350 623 -0.35(-4.48%)
Feb 12, 2024 7.680 7.728 7.680 7.695 13,102 +0.16(+2.08%)
Feb 09, 2024 7.500 7.545 7.440 7.538 2,771 +0.03(+0.37%)
Feb 08, 2024 7.520 7.520 7.500 7.510 1,030 +0.02(+0.33%)
Feb 07, 2024 7.540 7.540 7.480 7.486 5,520 -0.00(-0.05%)
Feb 06, 2024 7.370 7.492 7.370 7.490 1,780 +0.06(+0.81%)
Feb 05, 2024 7.360 7.440 7.360 7.430 5,138 +0.02(+0.27%)
Feb 02, 2024 7.400 7.440 7.380 7.410 3,514 -0.04(-0.54%)
Feb 01, 2024 7.460 7.490 7.450 7.450 1,556 -0.25(-3.25%)
Jan 31, 2024 7.590 7.700 7.590 7.700 12,680 +0.14(+1.85%)
Jan 30, 2024 7.600 7.600 7.560 7.560 2,528 +0.02(+0.27%)
Jan 29, 2024 7.320 7.540 7.320 7.540 3,585 +0.06(+0.79%)
Jan 26, 2024 7.500 7.500 7.480 7.481 2,807 -0.23(-2.95%)
Jan 24, 2024 7.708 78 -0.01(-0.16%)
Jan 23, 2024 7.730 7.730 7.705 7.720 4,507 -0.08(-1.03%)
Jan 22, 2024 7.780 7.860 7.780 7.800 3,030 +0.03(+0.42%)
Jan 19, 2024 7.780 7.780 7.740 7.768 4,031 -0.04(-0.54%)
Jan 18, 2024 7.760 7.810 7.760 7.810 12,287 +0.07(+0.97%)
Jan 17, 2024 7.670 7.735 7.670 7.735 4,130 -0.17(-2.21%)
Jan 16, 2024 7.935 7.935 7.880 7.910 1,101 -0.32(-3.89%)
Jan 12, 2024 8.260 8.370 8.230 8.230 1,180 +0.04(+0.48%)
Jan 11, 2024 8.240 8.240 8.130 8.191 1,026 -0.31(-3.64%)
Jan 10, 2024 8.450 8.512 8.430 8.500 3,186 +0.05(+0.59%)
Jan 09, 2024 8.450 8.450 8.450 8.450 17,338 -0.20(-2.32%)
Jan 08, 2024 8.590 8.650 8.590 8.650 10,270 -0.04(-0.46%)
Jan 05, 2024 8.590 8.690 8.590 8.690 16,855 +0.19(+2.24%)
Jan 04, 2024 8.550 8.550 8.500 8.500 3,841 -0.06(-0.70%)
Jan 03, 2024 8.511 8.560 8.511 8.560 585 -0.28(-3.17%)
Jan 02, 2024 8.730 8.875 8.730 8.840 7,519 +0.10(+1.09%)
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%)
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.