Skip to main content

Bavarian Nordic ADR (OP:BVNRY)

8.810 -0.015 (-0.17%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.