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

Bavarian Nordic ADR (OP: BVNRY )

7.150 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EDT, Apr 23, 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 (%)
May 31, 2023 8.832 8.890 8.820 8.890 1,392 -0.06(-0.64%)
May 30, 2023 9.125 9.128 8.935 8.947 3,253 -0.19(-2.11%)
May 26, 2023 9.200 9.200 9.101 9.140 3,131 -0.29(-3.08%)
May 25, 2023 9.550 9.550 9.350 9.430 1,472 -0.09(-0.97%)
May 24, 2023 9.492 9.539 9.331 9.523 7,110 -0.26(-2.65%)
May 23, 2023 9.890 9.920 9.775 9.782 6,640 -0.21(-2.06%)
May 22, 2023 9.850 10.02 9.850 9.988 5,018 -0.12(-1.21%)
May 19, 2023 9.760 10.14 9.760 10.11 4,331 +0.08(+0.84%)
May 18, 2023 9.943 10.05 9.940 10.03 6,560 -0.01(-0.14%)
May 17, 2023 10.04 10.05 10.02 10.04 8,479 -0.31(-3.01%)
May 16, 2023 10.33 10.36 10.26 10.35 14,641 +0.14(+1.34%)
May 15, 2023 10.02 10.21 10.02 10.21 10,466 +0.14(+1.44%)
May 12, 2023 9.970 10.10 9.970 10.07 9,546 -0.05(-0.49%)
May 11, 2023 10.08 10.20 10.08 10.12 10,080 +0.21(+2.12%)
May 10, 2023 9.830 9.947 9.818 9.910 14,720 +0.75(+8.19%)
May 09, 2023 9.160 9.160 9.160 9.160 1,266 -0.10(-1.08%)
May 08, 2023 9.160 9.290 9.160 9.260 2,974 +0.20(+2.23%)
May 05, 2023 8.760 9.058 8.760 9.058 1,127 +0.12(+1.32%)
May 04, 2023 8.930 8.970 8.920 8.940 3,445 +0.29(+3.35%)
May 03, 2023 8.605 8.688 8.590 8.650 4,085 -0.36(-4.01%)
May 02, 2023 9.060 9.060 8.980 9.011 4,891 -0.03(-0.30%)
May 01, 2023 9.060 9.060 9.038 9.038 440 -0.09(-1.01%)
Apr 28, 2023 9.050 9.130 9.050 9.130 3,795 +0.02(+0.22%)
Apr 27, 2023 9.075 9.110 9.075 9.110 888 +0.27(+3.05%)
Apr 26, 2023 8.965 8.970 8.840 8.840 6,400 -0.38(-4.11%)
Apr 25, 2023 9.219 9.219 9.202 9.219 1,313 -0.02(-0.23%)
Apr 24, 2023 9.280 9.280 9.230 9.240 1,079 -0.09(-0.96%)
Apr 21, 2023 9.260 9.330 9.260 9.330 8,589 +0.26(+2.87%)
Apr 20, 2023 9.102 9.115 9.070 9.070 3,066 -0.29(-3.10%)
Apr 19, 2023 9.240 9.360 9.230 9.360 1,244 +0.17(+1.83%)
Apr 18, 2023 9.210 9.210 9.010 9.192 11,850 -0.36(-3.77%)
Apr 17, 2023 9.620 9.620 9.510 9.552 11,168 -0.26(-2.63%)
Apr 14, 2023 9.840 9.995 9.810 9.810 1,752 -0.18(-1.85%)
Apr 13, 2023 9.880 9.995 9.880 9.995 1,040 +0.19(+1.97%)
Apr 12, 2023 9.764 9.830 9.764 9.802 4,874 -0.06(-0.59%)
Apr 11, 2023 9.920 9.960 9.840 9.860 10,792 +0.47(+5.01%)
Apr 10, 2023 8.920 9.490 8.920 9.390 2,795 -0.13(-1.37%)
Apr 06, 2023 9.500 9.535 9.500 9.520 2,183 +0.06(+0.63%)
Apr 05, 2023 9.440 9.470 9.440 9.460 1,795 -0.06(-0.68%)
Apr 04, 2023 9.500 9.560 9.480 9.525 2,175 +0.12(+1.33%)
Apr 03, 2023 9.400 9.400 9.350 9.400 13,052 -0.08(-0.84%)
Mar 31, 2023 9.520 9.520 9.480 9.480 6,408 -0.06(-0.63%)
Mar 30, 2023 9.555 9.570 9.510 9.540 14,489 -0.03(-0.36%)
Mar 29, 2023 9.450 9.590 9.440 9.574 7,038 +0.62(+6.97%)
Mar 28, 2023 8.940 8.960 8.930 8.950 2,622 -0.05(-0.60%)
Mar 27, 2023 8.990 9.015 8.950 9.004 10,265 +0.27(+3.14%)
Mar 24, 2023 8.570 8.730 8.560 8.730 9,801 +0.09(+1.04%)
Mar 23, 2023 8.790 8.790 8.610 8.640 11,976 +0.02(+0.23%)
Mar 22, 2023 8.780 8.780 8.620 8.620 6,554 -0.20(-2.31%)
Mar 21, 2023 8.758 8.824 8.720 8.824 3,684 +0.25(+2.90%)
Mar 20, 2023 8.340 8.600 8.340 8.575 13,410 +0.11(+1.34%)
Mar 17, 2023 8.450 8.470 8.380 8.462 17,218 -0.16(-1.83%)
Mar 16, 2023 8.570 8.620 8.445 8.620 18,348 -0.05(-0.58%)
Mar 15, 2023 8.555 8.700 8.555 8.670 18,412 -0.44(-4.83%)
Mar 14, 2023 9.290 9.290 9.110 9.110 14,606 +0.08(+0.89%)
Mar 13, 2023 8.876 9.060 8.820 9.030 11,270 -0.16(-1.74%)
Mar 10, 2023 9.340 9.354 9.190 9.190 21,085 -0.31(-3.26%)
Mar 09, 2023 9.608 9.610 9.490 9.500 12,746 -0.27(-2.76%)
Mar 08, 2023 9.780 9.782 9.725 9.770 21,060 -0.16(-1.61%)
Mar 07, 2023 10.21 10.21 9.910 9.930 12,025 -0.31(-3.03%)
Mar 06, 2023 10.28 10.28 10.21 10.24 6,438 +0.02(+0.20%)
Mar 03, 2023 10.20 10.26 10.14 10.22 14,608 -0.09(-0.87%)
Mar 02, 2023 10.38 10.41 10.24 10.31 9,704 +0.18(+1.78%)
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.