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

Bavarian Nordic ADR (OP: BVNRY )

7.725 +0.060 (+0.78%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 10, 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 (%)
Sep 23, 2020 11.00 11.00 11.00 0 -0.46(-4.01%)
Sep 22, 2020 11.46 11.46 11.46 56 +0.00(+0.00%)
Sep 16, 2020 11.46 11.46 11.46 0 +1.04(+9.98%)
Sep 14, 2020 10.42 10.42 10.42 0 -0.57(-5.19%)
Sep 10, 2020 10.99 10.99 10.99 0 +0.00(+0.00%)
Sep 08, 2020 10.99 10.99 10.99 0 +0.77(+7.53%)
Sep 04, 2020 11.25 11.25 10.22 10.22 2,100 -1.27(-11.02%)
Sep 02, 2020 11.49 11.49 11.49 0 +0.00(+0.00%)
Sep 01, 2020 11.49 11.49 11.49 11.49 3,000 -0.41(-3.49%)
Aug 31, 2020 11.90 11.90 11.90 11.90 1,235 -0.10(-0.83%)
Aug 28, 2020 12.00 12.00 12.00 11 +0.00(+0.00%)
Aug 27, 2020 11.67 12.00 11.67 12.00 414 +1.00(+9.09%)
Aug 25, 2020 11.00 11.00 11.00 0 +0.37(+3.48%)
Aug 24, 2020 10.63 10.63 10.63 10.63 552 +0.00(+0.00%)
Aug 21, 2020 10.63 10.63 10.63 10.63 1,000 -0.04(-0.42%)
Aug 20, 2020 11.39 11.39 10.68 10.68 1,100 +0.17(+1.57%)
Aug 19, 2020 10.51 10.51 10.51 10.51 290 -1.31(-11.08%)
Aug 18, 2020 10.85 11.82 10.85 11.82 1,373 +1.21(+11.35%)
Aug 17, 2020 10.86 10.86 10.62 10.62 3,532 -0.38(-3.50%)
Aug 14, 2020 11.06 11.50 11.00 11.00 1,300 +0.00(+0.00%)
Aug 13, 2020 11.00 11.00 11.00 11.00 1,023 +0.00(+0.00%)
Aug 12, 2020 10.81 11.00 10.81 11.00 1,101 +1.50(+15.79%)
Aug 11, 2020 9.610 9.610 9.500 160 -0.11(-1.14%)
Aug 06, 2020 9.610 9.610 9.610 0 +0.00(+0.00%)
Jul 31, 2020 9.610 9.610 9.610 0 -0.54(-5.32%)
Jul 29, 2020 10.15 10.15 10.15 0 +0.00(+0.00%)
Jul 27, 2020 10.15 10.15 10.15 0 -1.60(-13.62%)
Jul 23, 2020 11.75 11.75 11.75 0 +0.00(+0.00%)
Jul 22, 2020 11.00 11.95 11.00 11.75 671 +1.45(+14.08%)
Jul 21, 2020 10.30 10.30 10.30 25 +0.00(+0.00%)
Jul 20, 2020 10.30 10.30 10.30 10.30 200 +0.00(+0.00%)
Jul 17, 2020 10.30 10.30 10.30 10.30 600 +1.05(+11.35%)
Jul 16, 2020 9.250 9.250 9.250 9.250 1,500 -0.65(-6.57%)
Jul 15, 2020 10.00 10.00 9.900 9.900 460 -0.40(-3.88%)
Jul 13, 2020 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 08, 2020 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 07, 2020 10.30 10.30 10.30 75 +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.