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

Bavarian Nordic ADR (OP: BVNRY )

7.210 -0.035 (-0.48%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 27, 2017 13.37 13.37 13.37 0 -0.56(-4.02%)
Oct 25, 2017 13.93 13.93 13.93 0 +0.11(+0.80%)
Oct 24, 2017 14.00 14.00 13.82 13.82 450 -0.65(-4.49%)
Oct 23, 2017 14.47 14.47 14.47 14.47 300 -0.03(-0.21%)
Oct 20, 2017 14.50 14.50 14.50 14.50 400 -0.40(-2.68%)
Oct 18, 2017 14.90 14.90 14.90 0 -0.13(-0.86%)
Oct 10, 2017 15.03 15.03 15.03 0 -0.56(-3.59%)
Oct 02, 2017 15.59 15.59 15.59 0 +0.79(+5.34%)
Sep 29, 2017 15.14 15.14 14.80 14.80 500 -0.21(-1.40%)
Sep 28, 2017 14.80 15.01 14.80 15.01 590 +0.32(+2.18%)
Sep 26, 2017 14.69 14.69 14.69 82 -0.31(-2.07%)
Sep 25, 2017 15.00 15.00 15.00 15.00 132 +0.80(+5.63%)
Sep 22, 2017 13.74 14.20 13.74 14.20 318 +0.92(+6.95%)
Sep 21, 2017 13.11 13.28 13.11 13.28 600 +0.18(+1.35%)
Sep 20, 2017 13.10 13.15 13.10 13.10 2,487 +0.00(+0.00%)
Sep 19, 2017 13.10 13.10 13.10 13.10 1,000 +0.06(+0.46%)
Sep 18, 2017 13.04 13.04 13.04 13.04 3,609 +0.88(+7.24%)
Sep 15, 2017 12.55 12.60 12.16 12.16 2,675 -10.54(-46.43%)
Aug 31, 2017 22.70 22.70 22.70 0 +1.06(+4.90%)
Aug 30, 2017 21.64 21.64 21.64 21.64 200 +0.04(+0.18%)
Aug 16, 2017 21.60 21.60 21.60 0 +0.60(+2.86%)
Aug 09, 2017 21.00 21.00 21.00 0 +0.00(+0.00%)
Aug 08, 2017 21.34 21.34 21.00 21.00 860 -0.31(-1.45%)
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.