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 (%)
Feb 26, 2016 13.54 13.54 13.54 0 +1.34(+10.98%)
Feb 24, 2016 12.20 12.20 12.20 40 -0.91(-6.94%)
Feb 23, 2016 13.11 13.11 13.11 13.11 150 +0.11(+0.85%)
Feb 22, 2016 13.00 13.00 13.00 13.00 300 +0.80(+6.56%)
Feb 18, 2016 12.20 12.20 12.20 0 -0.50(-3.94%)
Feb 17, 2016 12.70 12.70 12.70 12.70 338 +1.20(+10.43%)
Feb 09, 2016 11.50 11.50 11.50 0 +0.19(+1.68%)
Feb 08, 2016 11.49 11.49 11.31 11.31 1,675 -2.69(-19.21%)
Feb 04, 2016 14.00 14.00 14.00 0 +0.55(+4.09%)
Feb 03, 2016 13.45 13.45 13.45 13.45 409 -0.05(-0.37%)
Feb 02, 2016 13.50 13.50 13.50 13.50 350 -0.10(-0.74%)
Feb 01, 2016 13.60 13.60 13.55 13.60 1,910 -0.40(-2.86%)
Jan 28, 2016 14.00 14.00 14.00 0 -0.40(-2.78%)
Jan 27, 2016 14.10 14.40 13.90 14.40 1,414 +0.40(+2.86%)
Jan 26, 2016 13.47 14.00 13.47 14.00 1,538 +0.00(+0.00%)
Jan 25, 2016 14.00 14.00 14.00 14.00 200 -28.15(-66.79%)
Jan 19, 2016 42.15 42.15 42.15 54 -3.85(-8.37%)
Jan 14, 2016 46.00 46.00 46.00 0 +0.00(+0.00%)
Jan 11, 2016 46.00 46.00 46.00 0 -3.23(-6.56%)
Jan 08, 2016 49.23 49.23 49.23 49.23 320 -0.34(-0.69%)
Jan 07, 2016 49.57 49.57 49.57 49.57 100 -0.88(-1.74%)
Jan 05, 2016 50.45 50.45 50.45 0 -0.60(-1.18%)
Dec 31, 2015 51.05 51.05 51.05 0 -0.94(-1.81%)
Dec 30, 2015 51.99 51.99 51.99 51.99 150 +0.18(+0.35%)
Dec 29, 2015 51.81 51.81 51.81 51.81 150 +1.34(+2.65%)
Dec 28, 2015 50.67 50.67 50.47 50.47 305 +0.26(+0.52%)
Dec 21, 2015 50.21 50.21 50.21 0 +0.98(+1.99%)
Dec 18, 2015 49.71 49.71 49.23 49.23 1,170 +2.80(+6.03%)
Dec 17, 2015 46.43 46.43 46.43 46.43 345 +1.23(+2.72%)
Dec 15, 2015 45.20 45.20 45.20 115 -1.60(-3.42%)
Dec 10, 2015 46.80 46.80 46.80 93 -1.88(-3.86%)
Dec 09, 2015 48.68 48.68 48.68 48.68 100 +0.57(+1.18%)
Dec 08, 2015 48.11 48.11 48.11 48.11 100 +1.11(+2.36%)
Dec 04, 2015 47.00 47.00 47.00 0 +0.29(+0.62%)
Dec 03, 2015 46.71 46.71 46.71 46.71 301 +0.73(+1.59%)
Dec 02, 2015 46.09 46.09 45.98 45.98 471 +1.33(+2.98%)
Dec 01, 2015 45.40 45.40 44.65 44.65 666 -0.51(-1.13%)
Nov 30, 2015 45.37 45.37 45.11 45.16 3,041 +3.13(+7.45%)
Nov 27, 2015 43.87 43.89 42.03 42.03 1,943 -4.06(-8.81%)
Nov 18, 2015 46.09 46.09 46.09 0 +2.12(+4.82%)
Nov 16, 2015 43.97 43.97 43.97 25 +2.68(+6.49%)
Nov 10, 2015 41.29 41.29 41.29 30 +0.00(+0.00%)
Nov 09, 2015 41.29 41.29 41.29 41.29 100 -0.52(-1.24%)
Nov 06, 2015 41.81 41.81 41.81 41.81 1,000 +1.13(+2.78%)
Nov 02, 2015 40.68 40.68 40.68 0 +0.58(+1.45%)
Oct 29, 2015 40.10 40.10 40.10 0 -0.90(-2.19%)
Oct 27, 2015 41.00 41.00 41.00 0 -0.96(-2.29%)
Oct 26, 2015 41.96 41.96 41.96 41.96 146 -1.40(-3.23%)
Oct 20, 2015 43.36 43.36 43.36 46 +1.28(+3.04%)
Oct 19, 2015 40.46 46.98 40.46 42.08 1,180 +3.11(+7.98%)
Oct 14, 2015 38.97 38.97 38.97 0 -0.61(-1.54%)
Oct 13, 2015 39.58 39.58 39.58 39.58 150 +1.55(+4.08%)
Oct 12, 2015 38.03 38.03 38.03 38.03 140 -1.83(-4.59%)
Oct 06, 2015 39.86 39.86 39.86 0 +0.55(+1.40%)
Oct 05, 2015 39.31 39.31 39.31 39.31 830 +0.52(+1.34%)
Oct 02, 2015 38.87 38.87 38.28 38.79 817 -5.64(-12.69%)
Sep 18, 2015 44.43 44.43 44.43 54 +0.93(+2.14%)
Sep 17, 2015 43.50 43.50 43.50 43.50 1,500 -0.72(-1.63%)
Sep 16, 2015 44.37 44.37 44.22 44.22 635 -1.48(-3.24%)
Sep 15, 2015 45.70 45.70 45.70 45.70 200 +2.22(+5.11%)
Sep 08, 2015 43.48 43.48 43.48 0 -0.56(-1.27%)
Aug 28, 2015 44.04 44.04 44.04 0 -0.05(-0.11%)
Aug 27, 2015 44.09 44.09 44.09 44.09 115 -0.49(-1.10%)
Aug 26, 2015 44.58 44.58 44.58 44.58 100 -0.71(-1.57%)
Aug 25, 2015 44.84 45.64 44.49 45.29 3,180 +5.94(+15.10%)
Aug 24, 2015 38.93 40.60 38.93 39.35 1,658 +0.48(+1.23%)
Aug 21, 2015 39.83 39.83 38.87 38.87 810 -1.68(-4.14%)
Aug 20, 2015 42.02 42.02 40.40 40.55 1,190 -1.82(-4.30%)
Aug 18, 2015 42.37 42.37 42.37 0 +1.25(+3.04%)
Aug 14, 2015 41.12 41.12 41.12 45 -1.19(-2.81%)
Aug 12, 2015 42.31 42.31 42.31 0 +0.06(+0.14%)
Aug 11, 2015 42.25 42.25 42.25 42.25 217 +0.40(+0.96%)
Aug 10, 2015 41.84 41.85 41.84 41.85 330 -1.90(-4.34%)
Aug 06, 2015 43.75 43.75 43.75 0 -0.10(-0.23%)
Aug 04, 2015 43.85 43.85 43.85 0 -0.90(-2.01%)
Aug 03, 2015 45.34 45.34 44.73 44.75 4,028 -2.23(-4.75%)
Jul 30, 2015 46.98 46.98 46.98 0 -1.46(-3.01%)
Jul 29, 2015 48.52 48.52 48.44 48.44 250 +0.00(+0.00%)
Jul 27, 2015 48.44 48.44 48.44 198 -1.57(-3.14%)
Jul 22, 2015 50.01 50.01 50.01 50 -0.33(-0.66%)
Jul 21, 2015 50.88 50.34 50.34 4,105 -1.16(-2.25%)
Jul 20, 2015 51.50 51.50 51.50 51.50 250 -0.51(-0.98%)
Jul 17, 2015 52.01 52.01 52.01 52.01 200 +0.81(+1.58%)
Jul 15, 2015 51.20 51.20 51.20 0 +0.74(+1.47%)
Jul 13, 2015 50.46 50.46 50.46 20 +0.11(+0.22%)
Jul 10, 2015 50.44 50.44 50.19 50.35 600 +0.90(+1.82%)
Jul 09, 2015 49.45 49.45 49.45 49.45 200 +0.77(+1.58%)
Jul 08, 2015 48.57 49.26 48.57 48.68 790 +0.88(+1.84%)
Jul 06, 2015 47.80 47.80 47.80 130 -0.20(-0.42%)
Jul 02, 2015 48.00 48.00 48.00 0 -0.99(-2.02%)
Jul 01, 2015 48.99 48.99 48.99 48.99 250 +1.79(+3.79%)
Jun 30, 2015 47.20 47.20 47.20 47.20 200 +0.20(+0.43%)
Jun 29, 2015 47.00 47.00 47.00 47.00 400 -1.28(-2.65%)
Jun 26, 2015 49.56 49.56 48.28 48.28 1,440 -0.02(-0.04%)
Jun 23, 2015 48.30 48.30 48.30 0 +0.00(+0.00%)
Jun 22, 2015 48.30 48.30 48.30 48.30 1,000 +1.24(+2.63%)
Jun 19, 2015 47.06 47.06 47.06 47.06 280 -0.15(-0.32%)
Jun 18, 2015 47.21 47.21 47.21 47.21 180 -0.29(-0.61%)
Jun 17, 2015 47.00 47.50 46.77 47.50 750 +0.50(+1.06%)
Jun 15, 2015 47.00 47.00 47.00 35 -3.65(-7.21%)
Jun 12, 2015 50.41 50.65 50.41 50.65 2,299 -0.37(-0.73%)
Jun 10, 2015 51.02 51.02 51.02 0 +2.34(+4.81%)
Jun 09, 2015 48.50 48.68 47.99 48.68 2,325 -1.45(-2.89%)
Jun 08, 2015 50.05 50.80 50.05 50.13 400 -0.71(-1.40%)
Jun 05, 2015 50.84 50.84 50.84 50.84 150 -0.42(-0.82%)
Jun 04, 2015 50.72 51.26 50.49 51.26 612 +0.37(+0.73%)
Jun 03, 2015 50.88 51.01 50.50 50.89 1,818 +0.68(+1.35%)
Jun 02, 2015 50.43 50.43 49.73 50.21 1,844 +0.50(+1.01%)
Jun 01, 2015 49.55 49.85 48.90 49.71 10,840 -2.79(-5.31%)
May 29, 2015 50.00 52.75 49.55 52.50 18,567 +4.51(+9.40%)
May 27, 2015 47.99 47.99 47.99 0 +3.27(+7.31%)
May 07, 2015 44.72 44.72 44.72 0 -0.38(-0.84%)
May 06, 2015 45.25 45.25 45.10 45.10 2,000 -3.47(-7.14%)
Apr 21, 2015 48.57 48.57 48.57 0 -4.43(-8.36%)
Apr 15, 2015 53.00 53.00 53.00 0 -0.90(-1.67%)
Apr 13, 2015 53.90 53.90 53.90 0 -0.91(-1.66%)
Apr 09, 2015 54.81 54.81 54.81 0 +5.54(+11.23%)
Mar 26, 2015 49.27 49.27 49.27 0 -2.42(-4.67%)
Mar 25, 2015 53.00 53.00 51.69 51.69 400 -1.45(-2.73%)
Mar 23, 2015 53.14 53.14 53.14 0 +1.14(+2.19%)
Mar 20, 2015 52.00 52.00 52.00 52.00 137 +3.06(+6.25%)
Mar 18, 2015 48.94 48.94 48.94 0 -0.16(-0.33%)
Mar 17, 2015 49.10 49.10 49.10 49.10 200 +0.08(+0.16%)
Mar 16, 2015 48.70 49.32 48.70 49.02 577 +2.26(+4.83%)
Mar 13, 2015 46.76 46.76 46.76 46.76 100 +1.16(+2.54%)
Mar 12, 2015 45.91 45.91 45.60 45.60 312 -0.70(-1.51%)
Mar 10, 2015 46.30 46.30 46.30 0 +0.37(+0.81%)
Mar 09, 2015 45.93 45.93 45.93 45.93 105 -1.15(-2.44%)
Mar 06, 2015 47.08 47.08 47.08 47.08 250 -2.95(-5.90%)
Mar 05, 2015 48.59 50.03 48.59 50.03 1,373 +7.65(+18.05%)
Mar 04, 2015 42.88 43.60 42.25 42.38 2,620 +11.02(+35.14%)
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.