Skip to main content

Bavarian Nordic ADR (OP: BVNRY )

7.430 -0.027 (-0.36%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.520 9.520 9.480 9.480 6,408 -0.06(-0.63%)
Mar 30, 2023 9.555 9.570 9.510 9.540 14,489 -0.03(-0.36%)
Mar 29, 2023 9.450 9.590 9.440 9.574 7,038 +0.62(+6.97%)
Mar 28, 2023 8.940 8.960 8.930 8.950 2,622 -0.05(-0.60%)
Mar 27, 2023 8.990 9.015 8.950 9.004 10,265 +0.27(+3.14%)
Mar 24, 2023 8.570 8.730 8.560 8.730 9,801 +0.09(+1.04%)
Mar 23, 2023 8.790 8.790 8.610 8.640 11,976 +0.02(+0.23%)
Mar 22, 2023 8.780 8.780 8.620 8.620 6,554 -0.20(-2.31%)
Mar 21, 2023 8.758 8.824 8.720 8.824 3,684 +0.25(+2.90%)
Mar 20, 2023 8.340 8.600 8.340 8.575 13,410 +0.11(+1.34%)
Mar 17, 2023 8.450 8.470 8.380 8.462 17,218 -0.16(-1.83%)
Mar 16, 2023 8.570 8.620 8.445 8.620 18,348 -0.05(-0.58%)
Mar 15, 2023 8.555 8.700 8.555 8.670 18,412 -0.44(-4.83%)
Mar 14, 2023 9.290 9.290 9.110 9.110 14,606 +0.08(+0.89%)
Mar 13, 2023 8.876 9.060 8.820 9.030 11,270 -0.16(-1.74%)
Mar 10, 2023 9.340 9.354 9.190 9.190 21,085 -0.31(-3.26%)
Mar 09, 2023 9.608 9.610 9.490 9.500 12,746 -0.27(-2.76%)
Mar 08, 2023 9.780 9.782 9.725 9.770 21,060 -0.16(-1.61%)
Mar 07, 2023 10.21 10.21 9.910 9.930 12,025 -0.31(-3.03%)
Mar 06, 2023 10.28 10.28 10.21 10.24 6,438 +0.02(+0.20%)
Mar 03, 2023 10.20 10.26 10.14 10.22 14,608 -0.09(-0.87%)
Mar 02, 2023 10.38 10.41 10.24 10.31 9,704 +0.18(+1.78%)
Mar 01, 2023 10.23 10.23 10.10 10.13 8,466 -0.12(-1.17%)
Feb 28, 2023 10.36 10.36 10.25 10.25 6,632 -0.22(-2.10%)
Feb 27, 2023 10.49 10.55 10.46 10.47 9,761 -0.04(-0.38%)
Feb 24, 2023 10.49 10.51 10.43 10.51 16,443 +0.06(+0.57%)
Feb 23, 2023 10.56 10.56 10.38 10.45 8,238 -0.12(-1.14%)
Feb 22, 2023 10.71 10.71 10.54 10.57 7,780 -0.41(-3.73%)
Feb 21, 2023 11.09 11.09 10.98 10.98 7,831 -0.46(-4.04%)
Feb 17, 2023 11.35 11.47 11.31 11.44 14,500 +0.11(+0.95%)
Feb 16, 2023 11.25 11.42 11.24 11.34 22,610 +0.62(+5.74%)
Feb 15, 2023 10.78 10.88 10.59 10.72 34,725 -0.11(-1.02%)
Feb 14, 2023 10.86 10.86 10.69 10.83 23,794 +0.04(+0.37%)
Feb 13, 2023 10.75 10.82 10.73 10.79 5,918 -0.01(-0.09%)
Feb 10, 2023 10.78 10.84 10.76 10.80 5,917 -0.16(-1.46%)
Feb 09, 2023 11.04 11.12 10.96 10.96 5,866 -0.11(-0.99%)
Feb 08, 2023 11.19 11.21 11.07 11.07 13,557 -0.11(-0.98%)
Feb 07, 2023 11.01 11.20 11.00 11.18 12,469 +0.14(+1.27%)
Feb 06, 2023 10.95 11.06 10.89 11.04 14,351 +0.04(+0.36%)
Feb 03, 2023 11.00 11.17 11.00 11.00 12,660 +0.00(+0.00%)
Feb 02, 2023 11.00 11.05 10.92 11.00 25,357 +0.45(+4.27%)
Feb 01, 2023 10.42 10.55 10.29 10.55 19,415 -0.02(-0.19%)
Jan 31, 2023 10.41 10.57 10.41 10.57 7,299 -0.08(-0.75%)
Jan 30, 2023 10.99 10.99 10.64 10.65 17,572 -0.96(-8.31%)
Jan 27, 2023 11.49 11.62 11.49 11.62 5,132 -0.05(-0.47%)
Jan 26, 2023 11.75 11.76 11.59 11.67 26,784 +0.27(+2.32%)
Jan 25, 2023 11.36 11.40 11.36 11.40 2,261 -0.36(-3.02%)
Jan 24, 2023 11.75 11.76 11.59 11.76 8,592 +0.03(+0.26%)
Jan 23, 2023 11.58 11.80 11.58 11.73 29,832 +0.29(+2.53%)
Jan 20, 2023 11.46 11.46 11.34 11.44 4,718 -0.35(-2.93%)
Jan 19, 2023 11.71 11.81 11.69 11.79 6,779 -0.30(-2.52%)
Jan 18, 2023 12.29 12.32 12.09 12.09 10,582 -0.16(-1.31%)
Jan 17, 2023 12.25 12.29 12.22 12.25 48,595 +1.12(+10.06%)
Jan 13, 2023 11.13 11.13 11.08 11.13 9,776 +0.17(+1.55%)
Jan 12, 2023 10.88 11.03 10.82 10.96 48,516 -0.28(-2.49%)
Jan 11, 2023 11.37 11.38 11.23 11.24 27,462 +0.12(+1.08%)
Jan 10, 2023 11.10 11.12 11.10 11.12 677 +0.01(+0.09%)
Jan 09, 2023 11.12 11.23 11.11 11.11 30,533 +0.19(+1.74%)
Jan 06, 2023 10.71 10.93 10.71 10.92 11,741 +0.64(+6.28%)
Jan 05, 2023 10.22 10.30 10.22 10.28 2,733 -0.06(-0.63%)
Jan 04, 2023 10.46 10.46 10.19 10.34 22,150 -0.17(-1.57%)
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.