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

Bavarian Nordic ADR (OP: BVNRY )

7.665 -0.105 (-1.35%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 9, 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 (%)
Aug 30, 2019 8.700 8.700 8.700 0 +0.21(+2.47%)
Aug 26, 2019 8.490 8.490 8.490 0 +0.07(+0.83%)
Aug 21, 2019 8.420 8.420 8.420 0 -0.38(-4.32%)
Aug 20, 2019 8.800 8.800 8.800 3 +0.00(+0.00%)
Aug 12, 2019 8.800 8.800 8.800 0 +0.00(+0.00%)
Aug 05, 2019 8.800 8.800 8.800 0 -0.19(-2.11%)
Jul 31, 2019 8.990 8.990 8.990 0 +0.16(+1.81%)
Jul 24, 2019 8.830 8.830 8.830 0 +0.00(+0.00%)
Jul 15, 2019 8.830 8.830 8.830 0 +0.56(+6.77%)
Jul 10, 2019 8.270 8.270 8.270 0 +0.00(+0.00%)
Jul 01, 2019 8.270 8.270 8.270 0 +0.57(+7.40%)
Jun 21, 2019 7.700 7.700 7.700 0 +0.34(+4.62%)
Jun 03, 2019 7.360 7.360 7.360 0 -0.46(-5.88%)
May 29, 2019 7.820 7.820 7.820 0 +0.20(+2.62%)
May 28, 2019 7.620 7.620 7.620 94 +0.00(+0.00%)
May 23, 2019 7.620 7.620 7.620 0 -0.06(-0.85%)
May 22, 2019 7.685 7.685 7.685 7.685 446 +0.97(+14.53%)
May 21, 2019 6.710 6.710 6.710 6.710 300 +0.29(+4.52%)
May 20, 2019 6.420 6.420 6.420 6.420 100 -0.22(-3.31%)
May 10, 2019 6.640 6.640 6.640 0 -0.05(-0.75%)
May 09, 2019 6.690 6.690 6.690 6.690 3,000 -0.18(-2.69%)
May 02, 2019 6.875 6.875 6.875 0 +0.03(+0.36%)
Apr 26, 2019 6.850 6.850 6.850 0 +0.00(+0.00%)
Apr 25, 2019 6.850 6.850 6.850 31 +0.00(+0.00%)
Apr 16, 2019 6.850 6.850 6.850 0 -0.24(-3.39%)
Apr 12, 2019 7.090 7.090 7.090 0 +0.36(+5.35%)
Apr 11, 2019 6.730 6.730 6.730 6.730 668 -0.06(-0.88%)
Apr 09, 2019 6.790 6.790 6.790 0 -0.10(-1.45%)
Apr 08, 2019 7.000 7.000 6.890 6.890 1,672 +0.12(+1.77%)
Apr 03, 2019 6.770 6.770 6.770 0 +0.08(+1.19%)
Apr 02, 2019 6.690 6.690 6.690 6.690 300 -0.41(-5.77%)
Mar 29, 2019 7.100 7.100 7.100 0 +0.00(+0.00%)
Mar 27, 2019 7.100 7.100 7.100 0 +0.00(+0.00%)
Mar 25, 2019 7.100 7.100 7.100 0 +0.00(+0.00%)
Mar 21, 2019 7.100 7.100 7.100 0 +0.00(+0.00%)
Mar 19, 2019 7.100 7.100 7.100 0 +0.00(+0.00%)
Mar 11, 2019 7.100 7.100 7.100 0 -0.33(-4.44%)
Mar 07, 2019 7.430 7.430 7.430 0 +0.00(+0.00%)
Mar 04, 2019 7.430 7.430 7.430 0 -0.04(-0.60%)
Feb 28, 2019 7.475 7.475 7.475 0 +0.14(+1.84%)
Feb 27, 2019 7.340 7.340 7.340 7.340 500 -0.41(-5.29%)
Feb 15, 2019 7.750 7.750 7.750 0 +0.00(+0.00%)
Feb 14, 2019 7.750 7.750 7.750 7.750 200 +0.52(+7.19%)
Feb 08, 2019 7.230 7.230 7.230 0 +0.04(+0.56%)
Feb 06, 2019 7.190 7.190 7.190 0 -0.20(-2.71%)
Feb 05, 2019 7.390 7.390 7.390 47 +0.00(+0.00%)
Feb 01, 2019 7.390 7.390 7.390 0 -0.43(-5.50%)
Jan 30, 2019 7.820 7.820 7.820 0 +0.24(+3.17%)
Jan 29, 2019 7.580 7.580 7.580 7.580 140 -0.18(-2.32%)
Jan 25, 2019 7.760 7.760 7.760 0 +0.00(+0.00%)
Jan 24, 2019 7.760 7.760 7.760 7.760 120 +0.16(+2.11%)
Jan 23, 2019 7.600 7.600 7.600 24 +0.00(+0.00%)
Jan 22, 2019 7.600 7.600 7.600 3 +0.00(+0.00%)
Jan 18, 2019 7.600 7.600 7.600 25 +0.00(+0.00%)
Jan 17, 2019 7.600 7.600 7.600 25 +0.00(+0.00%)
Jan 16, 2019 7.600 7.600 7.600 97 +0.00(+0.00%)
Jan 15, 2019 7.600 7.600 7.600 7.600 1,300 -0.02(-0.26%)
Jan 09, 2019 7.620 7.620 7.620 0 +0.00(+0.00%)
Jan 08, 2019 7.620 7.620 7.620 7.620 400 +1.11(+17.05%)
Jan 04, 2019 6.510 6.510 6.510 0 +0.00(+0.00%)
Jan 03, 2019 6.510 6.510 6.510 6.510 250 +0.21(+3.38%)
Dec 28, 2018 6.297 6.297 6.297 0 +0.19(+3.06%)
Dec 27, 2018 6.110 6.110 6.110 6.110 146 +0.19(+3.21%)
Dec 26, 2018 5.920 5.920 5.920 40 +0.00(+0.00%)
Dec 21, 2018 5.920 5.920 5.920 0 -1.07(-15.31%)
Dec 20, 2018 6.990 6.990 6.990 52 +0.00(+0.00%)
Dec 17, 2018 6.990 6.990 6.990 0 +0.00(+0.00%)
Dec 04, 2018 6.990 6.990 6.990 0 +0.47(+7.21%)
Nov 21, 2018 6.520 6.520 6.520 0 +0.41(+6.71%)
Nov 20, 2018 6.110 6.110 6.110 6.110 150 -0.17(-2.71%)
Nov 19, 2018 6.280 6.280 6.280 6.280 581 -1.48(-19.07%)
Nov 12, 2018 7.760 7.760 7.760 0 +0.00(+0.00%)
Nov 05, 2018 7.760 7.760 7.760 0 +0.04(+0.52%)
Nov 01, 2018 7.720 7.720 7.720 0 +0.31(+4.18%)
Oct 18, 2018 7.410 7.410 7.410 0 -0.87(-10.51%)
Oct 16, 2018 8.280 8.280 8.280 0 -0.03(-0.36%)
Oct 08, 2018 8.310 8.310 8.310 0 +0.00(+0.00%)
Oct 05, 2018 8.310 8.310 8.310 8.310 900 -0.53(-6.00%)
Sep 26, 2018 8.840 8.840 8.840 0 -0.47(-5.05%)
Sep 20, 2018 9.310 9.310 9.310 0 +0.67(+7.71%)
Sep 19, 2018 8.644 8.644 8.644 8.644 1,605 +0.01(+0.16%)
Sep 18, 2018 8.630 8.630 8.630 8.630 100 -0.05(-0.60%)
Sep 17, 2018 8.682 8.682 8.682 8.682 125 -0.87(-9.09%)
Sep 13, 2018 9.550 9.550 9.550 0 +0.10(+1.06%)
Sep 11, 2018 9.450 9.450 9.450 0 +0.00(+0.00%)
Sep 05, 2018 9.450 9.450 9.450 0 -0.17(-1.72%)
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.