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 -0.114 (-1.62%)
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 (%)
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%)
Oct 02, 2023 7.430 7.430 7.360 7.361 5,601 -0.07(-0.94%)
Sep 29, 2023 7.545 7.545 7.431 7.431 1,780 +0.17(+2.35%)
Sep 28, 2023 7.220 7.260 7.220 7.260 10,617 -0.02(-0.25%)
Sep 27, 2023 7.355 7.355 7.278 7.278 1,516 +0.04(+0.52%)
Sep 26, 2023 7.380 7.380 7.240 7.240 601 -0.27(-3.66%)
Sep 25, 2023 7.500 7.515 7.500 7.515 205 +0.11(+1.50%)
Sep 22, 2023 7.440 7.441 7.401 7.404 4,323 +0.02(+0.33%)
Sep 21, 2023 7.380 7.380 7.380 7.380 1,399 -0.23(-3.03%)
Sep 20, 2023 7.600 7.730 7.600 7.611 8,002 +0.26(+3.54%)
Sep 19, 2023 7.380 7.380 7.350 7.350 8,575 +0.59(+8.73%)
Sep 15, 2023 6.760 350 +0.12(+1.81%)
Sep 14, 2023 6.610 6.640 6.610 6.640 817 -0.02(-0.30%)
Sep 13, 2023 6.670 6.680 6.660 6.660 12,323 +0.04(+0.60%)
Sep 12, 2023 6.570 6.635 6.570 6.620 6,713 -0.02(-0.30%)
Sep 11, 2023 6.620 6.655 6.620 6.640 2,387 -0.02(-0.23%)
Sep 08, 2023 6.670 6.700 6.650 6.655 2,001 -0.12(-1.84%)
Sep 07, 2023 6.860 6.860 6.750 6.780 6,970 -0.18(-2.59%)
Sep 06, 2023 7.100 7.100 6.920 6.960 5,678 -0.24(-3.33%)
Sep 05, 2023 7.250 7.250 7.188 7.200 1,260 -0.26(-3.49%)
Sep 01, 2023 7.510 7.510 7.460 7.460 12,662 +0.03(+0.40%)
Aug 31, 2023 7.510 7.510 7.380 7.430 2,461 -0.07(-0.93%)
Aug 30, 2023 7.510 7.570 7.500 7.500 5,166 -0.31(-3.97%)
Aug 29, 2023 7.500 7.815 7.500 7.810 5,631 +0.38(+5.11%)
Aug 28, 2023 7.380 7.430 7.370 7.430 1,900 -0.14(-1.85%)
Aug 25, 2023 7.515 7.570 7.500 7.570 14,893 -0.34(-4.30%)
Aug 24, 2023 7.840 7.950 7.840 7.910 2,317 +0.17(+2.19%)
Aug 23, 2023 7.710 7.790 7.710 7.741 4,603 +0.55(+7.66%)
Aug 22, 2023 6.990 7.200 6.990 7.190 3,814 +0.32(+4.66%)
Aug 21, 2023 6.870 6.870 6.800 6.870 22,869 -0.07(-1.01%)
Aug 18, 2023 6.770 6.950 6.770 6.940 9,157 -0.14(-2.05%)
Aug 17, 2023 7.220 7.220 7.085 7.085 2,069 -0.13(-1.87%)
Aug 16, 2023 7.370 7.370 7.220 7.220 7,831 -0.31(-4.12%)
Aug 15, 2023 7.600 7.680 7.530 7.530 7,683 -0.20(-2.59%)
Aug 14, 2023 7.660 7.730 7.660 7.730 3,760 -0.20(-2.52%)
Aug 11, 2023 7.970 7.970 7.918 7.930 1,547 -0.08(-0.99%)
Aug 10, 2023 8.050 8.050 7.970 8.009 8,954 +0.13(+1.64%)
Aug 09, 2023 7.840 7.910 7.840 7.880 13,988 +0.18(+2.34%)
Aug 08, 2023 7.710 7.750 7.680 7.700 18,849 +0.11(+1.45%)
Aug 07, 2023 7.420 7.600 7.420 7.590 6,902 +0.26(+3.55%)
Aug 04, 2023 7.340 7.390 7.330 7.330 8,027 -0.00(-0.00%)
Aug 03, 2023 7.240 7.360 7.240 7.330 5,876 +0.38(+5.47%)
Aug 02, 2023 6.962 7.050 6.950 6.950 8,654 -0.04(-0.57%)
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.