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

Bavarian Nordic ADR (OP:BVNRY)

9.510 +0.070 (+0.74%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jul 18, 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 (%)
Jul 18, 2025 9.650 9.660 9.500 9.510 3,908 +0.07(+0.74%)
Jul 17, 2025 9.400 9.440 9.400 9.440 1,048 +0.11(+1.18%)
Jul 16, 2025 9.392 9.418 9.310 9.330 1,464 +0.04(+0.45%)
Jul 15, 2025 9.300 9.300 9.270 9.288 7,761 +0.02(+0.19%)
Jul 14, 2025 9.230 9.270 9.210 9.270 907 -0.18(-1.90%)
Jul 11, 2025 9.460 9.460 9.450 9.450 2,708 -0.07(-0.74%)
Jul 10, 2025 9.479 9.550 9.455 9.520 3,178 +0.40(+4.39%)
Jul 09, 2025 8.960 9.140 8.920 9.120 8,417 +0.12(+1.39%)
Jul 08, 2025 8.980 8.995 8.980 8.995 646 +0.18(+2.10%)
Jul 07, 2025 8.860 8.910 8.798 8.810 2,060 -0.03(-0.34%)
Jul 03, 2025 8.830 8.840 8.830 8.840 645 +0.01(+0.11%)
Jul 02, 2025 8.820 8.830 8.820 8.830 968 +0.00(+0.05%)
Jul 01, 2025 8.730 8.826 8.730 8.826 3,558 +0.02(+0.18%)
Jun 30, 2025 8.830 8.830 8.810 8.810 1,256 -0.01(-0.17%)
Jun 27, 2025 8.840 8.857 8.750 8.825 1,258 +0.10(+1.20%)
Jun 25, 2025 8.720 137 -0.06(-0.68%)
Jun 24, 2025 8.780 8.780 8.740 8.780 2,458 +0.12(+1.39%)
Jun 23, 2025 8.660 8.670 8.660 8.660 1,766 -0.26(-2.96%)
Jun 20, 2025 9.030 9.030 8.924 8.924 1,173 -0.07(-0.76%)
Jun 18, 2025 8.970 8.992 8.970 8.992 980 +0.10(+1.15%)
Jun 17, 2025 8.960 8.960 8.890 8.890 1,334 -0.37(-4.00%)
Jun 16, 2025 9.298 9.340 9.260 9.260 9,527 -0.15(-1.59%)
Jun 13, 2025 9.440 9.470 9.390 9.410 2,835 -0.08(-0.82%)
Jun 12, 2025 9.540 9.540 9.488 9.488 3,029 +0.03(+0.30%)
Jun 11, 2025 9.467 9.510 9.430 9.460 18,635 -0.07(-0.73%)
Jun 10, 2025 9.510 9.550 9.490 9.530 3,938 +0.38(+4.10%)
Jun 09, 2025 9.330 9.550 9.155 9.155 1,213 -0.01(-0.11%)
Jun 06, 2025 9.180 9.180 9.100 9.165 2,991 +0.03(+0.38%)
Jun 05, 2025 9.090 9.160 9.090 9.130 1,027 -0.03(-0.33%)
Jun 04, 2025 9.160 9.160 9.160 9.160 720 +0.06(+0.66%)
Jun 03, 2025 9.110 9.110 9.050 9.100 4,164 -0.10(-1.09%)
Jun 02, 2025 9.150 9.230 9.010 9.200 20,286 +0.55(+6.36%)
May 30, 2025 8.750 8.750 8.620 8.650 1,283 -0.05(-0.57%)
May 29, 2025 8.825 8.825 8.700 8.700 2,513 +0.01(+0.12%)
May 28, 2025 8.695 8.695 8.680 8.690 1,733 -0.01(-0.09%)
May 27, 2025 8.700 8.708 8.695 8.697 1,427 +0.20(+2.32%)
May 22, 2025 8.500 14 -0.13(-1.51%)
May 21, 2025 8.710 8.730 8.630 8.630 2,771 +0.05(+0.56%)
May 20, 2025 8.620 8.620 8.578 8.582 6,506 +0.12(+1.44%)
May 19, 2025 8.380 8.490 8.380 8.460 2,972 +0.22(+2.67%)
May 16, 2025 8.200 8.270 8.200 8.240 1,996 +0.12(+1.54%)
May 15, 2025 8.150 8.150 8.110 8.115 6,428 +0.17(+2.20%)
May 14, 2025 8.010 8.010 7.940 7.940 14,530 +0.05(+0.63%)
May 13, 2025 7.990 7.990 7.880 7.890 748 -0.35(-4.31%)
May 12, 2025 8.245 8.245 8.245 8.245 1,424 -0.01(-0.06%)
May 09, 2025 8.350 8.360 8.240 8.250 7,272 +0.43(+5.50%)
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%)
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.