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

Bavarian Nordic ADR (OP:BVNRY)

7.820 UNCHANGED
Streaming Delayed Price Updated: 10:11 AM EDT, May 7, 2025 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 07, 2025 7.820 162 -0.03(-0.38%)
May 06, 2025 7.870 7.890 7.840 7.850 1,633 -0.15(-1.88%)
May 05, 2025 8.000 8.000 8.000 8.000 335 -0.02(-0.25%)
May 02, 2025 8.070 8.080 8.010 8.020 2,765 +0.20(+2.56%)
May 01, 2025 7.910 7.910 7.800 7.820 4,418 -0.08(-1.01%)
Apr 30, 2025 7.897 7.900 7.776 7.900 3,032 +0.08(+1.09%)
Apr 29, 2025 7.810 7.815 7.780 7.815 4,216 +0.07(+0.84%)
Apr 28, 2025 7.750 7.750 7.750 7.750 1,736 +0.02(+0.26%)
Apr 25, 2025 7.690 7.730 7.690 7.730 4,133 +0.05(+0.65%)
Apr 24, 2025 7.690 7.690 7.630 7.680 10,736 -0.04(-0.45%)
Apr 23, 2025 7.600 7.760 7.600 7.715 2,071 +0.35(+4.82%)
Apr 22, 2025 7.310 7.360 7.310 7.360 675 -0.17(-2.26%)
Apr 21, 2025 7.630 7.635 7.530 7.530 3,172 -0.05(-0.66%)
Apr 17, 2025 7.410 7.580 7.410 7.580 665 +0.01(+0.13%)
Apr 16, 2025 7.610 7.640 7.570 7.570 4,905 +0.04(+0.46%)
Apr 15, 2025 7.480 7.557 7.480 7.535 1,791 +0.05(+0.70%)
Apr 14, 2025 7.495 7.495 7.460 7.482 12,851 +0.00(+0.03%)
Apr 11, 2025 7.260 7.480 7.260 7.480 2,669 +0.31(+4.32%)
Apr 10, 2025 7.185 7.260 7.170 7.170 3,571 +0.07(+0.99%)
Apr 09, 2025 7.015 7.100 6.930 7.100 7,554 +0.04(+0.57%)
Apr 08, 2025 7.120 7.141 6.980 7.060 14,228 +0.22(+3.22%)
Apr 07, 2025 6.800 7.000 6.595 6.840 10,147 -0.04(-0.65%)
Apr 04, 2025 6.990 6.995 6.885 6.885 8,350 -0.52(-7.02%)
Apr 03, 2025 7.495 7.500 7.405 7.405 4,039 +0.10(+1.30%)
Apr 02, 2025 7.280 7.310 7.280 7.310 922 -0.03(-0.34%)
Apr 01, 2025 7.360 7.360 7.315 7.335 1,963 +0.12(+1.66%)
Mar 31, 2025 7.245 7.270 7.180 7.215 4,691 -0.42(-5.44%)
Mar 28, 2025 7.600 7.630 7.600 7.630 755 +0.08(+1.03%)
Mar 27, 2025 7.470 7.553 7.470 7.553 16,096 +0.03(+0.43%)
Mar 26, 2025 7.580 7.580 7.500 7.520 7,565 -0.07(-0.92%)
Mar 25, 2025 7.710 7.710 7.558 7.590 4,810 -0.11(-1.38%)
Mar 24, 2025 7.590 7.720 7.590 7.696 2,069 -0.23(-2.89%)
Mar 21, 2025 7.835 7.925 7.820 7.925 4,730 -0.04(-0.56%)
Mar 20, 2025 7.935 7.970 7.902 7.970 6,893 -0.12(-1.48%)
Mar 19, 2025 7.970 8.090 7.970 8.090 15,825 +0.02(+0.25%)
Mar 18, 2025 8.040 8.090 8.020 8.070 24,143 +0.00(+0.00%)
Mar 17, 2025 8.100 8.100 7.980 8.070 2,575 -0.03(-0.37%)
Mar 14, 2025 8.080 8.103 8.050 8.100 13,310 +0.22(+2.79%)
Mar 13, 2025 7.920 7.950 7.870 7.880 3,801 -0.06(-0.76%)
Mar 12, 2025 7.980 8.050 7.940 7.940 7,224 +0.14(+1.79%)
Mar 11, 2025 7.910 7.910 7.750 7.800 8,299 -0.14(-1.71%)
Mar 10, 2025 7.970 8.000 7.850 7.936 8,785 -0.14(-1.72%)
Mar 07, 2025 8.085 8.110 7.990 8.075 5,241 +0.12(+1.57%)
Mar 06, 2025 8.082 8.082 7.950 7.950 4,430 -0.09(-1.12%)
Mar 05, 2025 7.945 8.055 7.930 8.040 32,383 +0.36(+4.69%)
Mar 04, 2025 7.600 7.680 7.560 7.680 49,906 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.