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

Bavarian Nordic ADR (OP: BVNRY )

8.375 +0.109 (+1.32%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 (%)
May 29, 2018 9.880 9.880 9.880 0 -0.90(-8.35%)
May 25, 2018 10.78 10.78 10.78 0 +0.25(+2.37%)
May 23, 2018 10.53 10.53 10.53 0 -0.15(-1.36%)
May 21, 2018 10.68 10.68 10.68 0 +0.20(+1.86%)
May 18, 2018 10.48 10.48 10.48 10.48 1,000 +0.57(+5.75%)
May 08, 2018 9.910 9.910 9.910 0 +0.47(+4.98%)
May 02, 2018 9.440 9.440 9.440 150 -0.13(-1.36%)
Apr 19, 2018 9.570 9.570 9.570 0 -0.33(-3.33%)
Apr 18, 2018 9.900 9.900 9.900 9.900 1,000 +0.60(+6.45%)
Apr 17, 2018 9.150 9.300 9.150 9.300 440 +0.13(+1.42%)
Apr 12, 2018 9.170 9.170 9.170 0 -0.44(-4.58%)
Apr 10, 2018 9.610 9.610 9.610 0 -0.29(-2.93%)
Apr 05, 2018 9.900 9.900 9.900 0 -0.35(-3.41%)
Mar 29, 2018 10.25 10.25 10.25 0 -0.40(-3.76%)
Mar 26, 2018 10.65 10.65 10.65 0 -0.44(-3.97%)
Mar 21, 2018 11.09 11.09 11.09 0 +0.11(+1.00%)
Mar 20, 2018 10.98 10.98 10.98 10.98 100 -0.08(-0.72%)
Mar 19, 2018 11.40 11.40 11.06 11.06 619 -0.37(-3.24%)
Mar 16, 2018 11.74 11.74 11.43 11.43 200 +0.07(+0.62%)
Mar 15, 2018 11.36 11.36 11.36 11.36 400 -0.73(-6.04%)
Mar 12, 2018 12.09 12.09 12.09 20 -1.77(-12.77%)
Mar 09, 2018 13.86 13.86 13.86 13.86 100 -0.14(-1.00%)
Mar 08, 2018 14.00 14.00 14.00 14.00 100 +0.01(+0.04%)
Mar 07, 2018 13.99 13.99 13.99 13.99 4,200 +0.47(+3.51%)
Mar 05, 2018 13.52 13.52 13.52 0 +0.12(+0.93%)
Mar 01, 2018 13.39 13.39 13.39 10 +0.12(+0.94%)
Feb 26, 2018 13.27 13.27 13.27 0 -0.39(-2.86%)
Feb 16, 2018 13.66 13.66 13.66 0 +0.26(+1.94%)
Feb 14, 2018 13.40 13.40 13.40 10 +0.39(+3.00%)
Feb 13, 2018 13.01 13.01 13.01 13.01 250 +0.53(+4.25%)
Feb 12, 2018 12.48 12.48 12.48 12.48 6,000 +0.38(+3.14%)
Feb 06, 2018 12.10 12.10 12.10 0 -0.46(-3.66%)
Feb 02, 2018 12.56 12.56 12.56 0 -0.51(-3.90%)
Feb 01, 2018 13.07 13.07 13.07 13.07 250 +0.32(+2.51%)
Jan 31, 2018 12.78 12.78 12.75 12.75 1,444 -0.27(-2.07%)
Jan 26, 2018 13.02 13.02 13.02 0 -0.26(-1.96%)
Jan 24, 2018 13.28 13.28 13.28 0 +0.37(+2.87%)
Jan 23, 2018 12.91 12.91 12.91 12.91 800 +0.35(+2.79%)
Jan 19, 2018 12.56 12.56 12.56 0 +0.28(+2.28%)
Jan 18, 2018 12.28 12.28 12.28 12.28 160 +0.01(+0.08%)
Jan 17, 2018 12.27 12.27 12.27 12.27 685 +0.12(+0.99%)
Jan 16, 2018 12.15 12.15 12.15 12.15 154 +0.04(+0.37%)
Jan 11, 2018 12.11 12.11 12.11 0 -0.05(-0.45%)
Jan 09, 2018 12.16 12.16 12.16 0 -0.39(-3.11%)
Jan 04, 2018 12.55 12.55 12.55 0 +0.80(+6.81%)
Dec 21, 2017 11.75 11.75 11.75 0 +0.25(+2.17%)
Dec 20, 2017 11.72 11.72 11.50 11.50 300 +0.14(+1.23%)
Dec 15, 2017 11.36 11.36 11.36 0 +0.30(+2.71%)
Dec 14, 2017 11.36 11.36 11.06 11.06 340 -1.66(-13.05%)
Nov 30, 2017 12.72 12.72 12.72 0 -0.15(-1.17%)
Nov 22, 2017 12.87 12.87 12.87 0 -0.50(-3.74%)
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%)
Aug 04, 2017 21.31 21.31 21.31 0 -0.49(-2.25%)
Jul 27, 2017 21.80 21.80 21.80 0 +1.43(+7.02%)
Jul 26, 2017 20.37 20.37 20.37 20.37 300 +0.00(+0.00%)
Jul 25, 2017 20.37 20.37 20.37 20.37 100 +0.44(+2.21%)
Jul 19, 2017 19.93 19.93 19.93 0 +0.36(+1.84%)
Jul 17, 2017 19.57 19.57 19.57 0 +0.85(+4.54%)
Jul 14, 2017 18.72 18.72 18.72 18.72 103 -0.12(-0.64%)
Jul 07, 2017 18.84 18.84 18.84 0 -0.22(-1.15%)
Jul 06, 2017 19.06 19.06 19.06 19.06 100 -0.60(-3.05%)
Jul 03, 2017 19.66 19.66 19.66 0 -0.16(-0.81%)
Jun 28, 2017 19.82 19.82 19.82 0 +0.30(+1.54%)
Jun 27, 2017 19.52 19.52 19.52 19.52 102 -0.17(-0.86%)
Jun 22, 2017 19.69 19.69 19.69 0 +0.89(+4.73%)
Jun 21, 2017 18.80 18.80 18.80 18.80 150 +0.20(+1.08%)
Jun 20, 2017 18.60 18.60 18.60 18.60 160 +0.15(+0.81%)
Jun 19, 2017 18.45 18.50 18.45 18.45 3,000 +0.20(+1.10%)
Jun 16, 2017 17.94 18.25 17.94 18.25 1,275 +0.35(+1.96%)
Jun 14, 2017 17.90 17.90 17.90 0 -0.09(-0.50%)
Jun 13, 2017 17.95 17.99 17.95 17.99 550 +0.04(+0.22%)
Jun 09, 2017 17.95 17.95 17.95 98 -0.60(-3.23%)
Jun 02, 2017 18.55 18.55 18.55 2 +0.04(+0.22%)
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.