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

Bavarian Nordic ADR (OP: BVNRY )

8.880 +0.232 (+2.69%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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, 2021 17.03 17.03 17.03 59 +0.74(+4.54%)
Aug 26, 2021 16.29 16.29 16.29 0 -0.72(-4.23%)
Aug 24, 2021 17.01 17.01 17.01 0 +0.88(+5.46%)
Aug 23, 2021 16.00 16.54 15.92 16.13 3,487 +0.48(+3.07%)
Aug 20, 2021 15.65 15.65 15.65 15.65 235 +2.60(+19.92%)
Aug 18, 2021 13.05 13.05 13.05 0 -1.86(-12.47%)
Aug 13, 2021 14.91 14.91 14.91 77 +0.12(+0.81%)
Aug 12, 2021 14.79 14.79 14.79 14.79 150 -1.41(-8.70%)
Aug 10, 2021 16.20 16.20 16.20 0 +1.20(+8.00%)
Aug 09, 2021 15.84 15.84 15.00 15.00 1,070 +0.74(+5.17%)
Aug 04, 2021 14.26 14.26 14.26 0 +0.56(+4.11%)
Aug 03, 2021 13.70 13.70 13.70 13.70 4,092 +0.26(+1.92%)
Aug 02, 2021 13.44 13.44 13.44 13.44 100 -0.41(-2.99%)
Jul 26, 2021 13.86 13.86 13.86 447 +0.86(+6.58%)
Jul 22, 2021 13.00 13.00 13.00 1,082 -0.57(-4.20%)
Jul 21, 2021 13.57 13.57 13.57 13.57 222 +0.97(+7.70%)
Jul 20, 2021 12.60 12.60 12.60 12.60 300 -0.77(-5.76%)
Jul 02, 2021 13.37 13.37 13.37 0 -0.03(-0.22%)
Jun 25, 2021 13.40 13.40 13.40 0 -1.30(-8.84%)
Jun 16, 2021 14.70 14.70 14.70 0 -0.02(-0.14%)
Jun 09, 2021 14.72 14.72 14.72 0 -0.54(-3.54%)
May 28, 2021 15.26 15.26 15.26 0 +0.19(+1.23%)
May 10, 2021 15.07 15.07 15.07 8 +0.33(+2.24%)
May 04, 2021 14.74 14.74 14.74 0 -0.12(-0.77%)
Apr 28, 2021 14.86 14.86 14.86 0 +0.00(+0.00%)
Apr 27, 2021 14.86 14.86 14.86 14.86 240 +0.06(+0.41%)
Apr 26, 2021 14.80 14.80 14.80 14.80 432 -1.04(-6.57%)
Apr 14, 2021 15.84 15.84 15.84 0 +0.00(+0.00%)
Apr 13, 2021 15.84 15.84 15.84 40 +0.00(+0.00%)
Apr 09, 2021 15.84 15.84 15.84 0 +0.00(+0.00%)
Apr 08, 2021 15.84 15.84 15.84 31 +0.00(+0.00%)
Apr 06, 2021 15.84 15.84 15.84 0 +0.00(+0.00%)
Mar 31, 2021 15.84 15.84 15.84 0 +0.00(+0.00%)
Mar 26, 2021 15.84 15.84 15.84 0 +0.00(+0.00%)
Mar 25, 2021 15.84 15.84 15.84 15.84 270 -1.64(-9.38%)
Mar 24, 2021 17.00 17.48 17.00 17.48 1,347 +0.98(+5.94%)
Mar 23, 2021 16.50 16.50 16.50 2 +0.00(+0.00%)
Mar 22, 2021 17.35 17.35 16.02 16.50 3,562 +1.50(+10.00%)
Mar 19, 2021 15.00 15.00 15.00 15.00 400 +2.53(+20.29%)
Mar 17, 2021 12.47 12.47 12.47 0 +0.00(+0.00%)
Mar 16, 2021 12.47 12.47 12.47 48 +0.00(+0.00%)
Mar 15, 2021 12.47 12.47 12.47 12.47 250 +0.07(+0.56%)
Mar 12, 2021 12.40 12.40 12.40 12.40 300 -0.29(-2.26%)
Mar 10, 2021 12.69 12.69 12.69 0 +0.79(+6.61%)
Mar 08, 2021 11.90 11.90 11.90 0 +0.00(+0.00%)
Mar 05, 2021 11.90 11.90 11.90 11.90 3,500 +0.55(+4.85%)
Mar 03, 2021 11.35 11.35 11.35 0 +0.00(+0.00%)
Mar 01, 2021 11.35 11.35 11.35 0 -1.52(-11.81%)
Feb 26, 2021 12.87 12.87 12.87 12.87 100 -0.91(-6.60%)
Feb 23, 2021 13.78 13.78 13.78 0 +0.00(+0.00%)
Feb 22, 2021 13.78 13.78 13.78 13.78 145 -0.47(-3.30%)
Feb 19, 2021 14.25 14.25 14.25 2 +0.00(+0.00%)
Feb 17, 2021 14.25 14.25 14.25 0 +0.00(+0.00%)
Feb 16, 2021 14.25 14.25 14.25 502 +0.00(+0.00%)
Feb 11, 2021 14.25 14.25 14.25 0 +0.18(+1.28%)
Feb 10, 2021 14.07 14.07 14.07 2 +0.00(+0.00%)
Feb 08, 2021 14.07 14.07 14.07 0 +1.34(+10.53%)
Feb 05, 2021 12.73 12.73 12.73 12 +0.00(+0.00%)
Feb 02, 2021 12.73 12.73 12.73 0 +1.07(+9.18%)
Jan 29, 2021 11.66 11.66 11.66 0 -0.09(-0.74%)
Jan 26, 2021 11.75 11.75 11.75 0 +0.00(+0.00%)
Jan 25, 2021 11.75 11.75 11.75 10 +0.00(+0.00%)
Jan 15, 2021 11.75 11.75 11.75 0 +0.45(+3.96%)
Jan 14, 2021 11.70 11.70 11.30 11.30 666 +0.74(+7.01%)
Jan 08, 2021 10.56 10.56 10.56 0 -0.19(-1.77%)
Jan 05, 2021 10.75 10.75 10.75 0 +0.00(+0.00%)
Jan 04, 2021 10.75 10.75 10.75 88 +0.00(+0.00%)
Dec 30, 2020 10.75 10.75 10.75 0 +0.00(+0.00%)
Dec 28, 2020 10.75 10.75 10.75 0 -0.05(-0.46%)
Dec 23, 2020 10.80 10.80 10.80 0 +0.00(+0.00%)
Dec 22, 2020 10.80 10.80 10.80 10.80 250 -0.45(-4.00%)
Dec 21, 2020 11.25 11.25 11.25 50 +0.00(+0.00%)
Dec 18, 2020 11.25 11.25 11.25 11.25 400 -0.05(-0.44%)
Dec 16, 2020 11.30 11.30 11.30 0 +0.75(+7.06%)
Dec 15, 2020 10.55 10.55 10.55 10.55 100 +0.89(+9.27%)
Dec 14, 2020 9.660 9.660 9.660 97 +0.00(+0.00%)
Dec 10, 2020 9.660 9.660 9.660 0 +0.00(+0.00%)
Dec 09, 2020 9.660 9.660 9.660 2 +0.00(+0.00%)
Dec 08, 2020 9.660 9.660 9.660 9.660 3,000 -0.24(-2.42%)
Dec 07, 2020 9.900 9.900 9.900 3 +0.00(+0.00%)
Dec 04, 2020 9.900 9.900 9.900 9.900 1,000 +0.00(+0.00%)
Dec 03, 2020 9.900 9.900 9.900 9.900 100 +0.72(+7.84%)
Dec 02, 2020 9.180 9.180 9.180 6 +0.00(+0.00%)
Nov 23, 2020 9.180 9.180 9.180 0 +0.00(+0.00%)
Nov 16, 2020 9.180 9.180 9.180 0 -0.51(-5.21%)
Nov 13, 2020 9.685 9.685 9.685 2 +0.00(+0.00%)
Nov 12, 2020 9.685 9.685 9.685 54 +0.00(+0.00%)
Nov 11, 2020 9.685 9.685 9.685 25 +0.00(+0.00%)
Nov 09, 2020 9.685 9.685 9.685 0 +0.46(+4.93%)
Nov 05, 2020 9.230 9.230 9.230 0 +0.00(+0.00%)
Nov 04, 2020 9.230 9.230 9.230 42 +0.00(+0.00%)
Nov 03, 2020 9.230 9.230 9.230 25 +0.00(+0.00%)
Nov 02, 2020 9.230 9.230 9.230 54 +0.00(+0.00%)
Oct 28, 2020 9.230 9.230 9.230 0 -1.15(-11.08%)
Oct 23, 2020 10.38 10.38 10.38 0 +0.00(+0.00%)
Oct 19, 2020 10.38 10.38 10.38 0 +0.00(+0.00%)
Oct 16, 2020 10.38 10.38 10.38 10.38 200 -0.02(-0.19%)
Oct 15, 2020 10.40 10.40 10.40 10.40 102 -0.60(-5.45%)
Oct 09, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 08, 2020 11.00 11.00 11.00 166 +0.00(+0.00%)
Sep 23, 2020 11.00 11.00 11.00 0 -0.46(-4.01%)
Sep 22, 2020 11.46 11.46 11.46 56 +0.00(+0.00%)
Sep 16, 2020 11.46 11.46 11.46 0 +1.04(+9.98%)
Sep 14, 2020 10.42 10.42 10.42 0 -0.57(-5.19%)
Sep 10, 2020 10.99 10.99 10.99 0 +0.00(+0.00%)
Sep 08, 2020 10.99 10.99 10.99 0 +0.77(+7.53%)
Sep 04, 2020 11.25 11.25 10.22 10.22 2,100 -1.27(-11.02%)
Sep 02, 2020 11.49 11.49 11.49 0 +0.00(+0.00%)
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.