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

Bavarian Nordic ADR (OP: BVNRY )

8.266 +0.226 (+2.81%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 15, 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 (%)
Jun 30, 2015 47.20 47.20 47.20 47.20 200 +0.20(+0.43%)
Jun 29, 2015 47.00 47.00 47.00 47.00 400 -1.28(-2.65%)
Jun 26, 2015 49.56 49.56 48.28 48.28 1,440 -0.02(-0.04%)
Jun 23, 2015 48.30 48.30 48.30 0 +0.00(+0.00%)
Jun 22, 2015 48.30 48.30 48.30 48.30 1,000 +1.24(+2.63%)
Jun 19, 2015 47.06 47.06 47.06 47.06 280 -0.15(-0.32%)
Jun 18, 2015 47.21 47.21 47.21 47.21 180 -0.29(-0.61%)
Jun 17, 2015 47.00 47.50 46.77 47.50 750 +0.50(+1.06%)
Jun 15, 2015 47.00 47.00 47.00 35 -3.65(-7.21%)
Jun 12, 2015 50.41 50.65 50.41 50.65 2,299 -0.37(-0.73%)
Jun 10, 2015 51.02 51.02 51.02 0 +2.34(+4.81%)
Jun 09, 2015 48.50 48.68 47.99 48.68 2,325 -1.45(-2.89%)
Jun 08, 2015 50.05 50.80 50.05 50.13 400 -0.71(-1.40%)
Jun 05, 2015 50.84 50.84 50.84 50.84 150 -0.42(-0.82%)
Jun 04, 2015 50.72 51.26 50.49 51.26 612 +0.37(+0.73%)
Jun 03, 2015 50.88 51.01 50.50 50.89 1,818 +0.68(+1.35%)
Jun 02, 2015 50.43 50.43 49.73 50.21 1,844 +0.50(+1.01%)
Jun 01, 2015 49.55 49.85 48.90 49.71 10,840 -2.79(-5.31%)
May 29, 2015 50.00 52.75 49.55 52.50 18,567 +4.51(+9.40%)
May 27, 2015 47.99 47.99 47.99 0 +3.27(+7.31%)
May 07, 2015 44.72 44.72 44.72 0 -0.38(-0.84%)
May 06, 2015 45.25 45.25 45.10 45.10 2,000 -3.47(-7.14%)
Apr 21, 2015 48.57 48.57 48.57 0 -4.43(-8.36%)
Apr 15, 2015 53.00 53.00 53.00 0 -0.90(-1.67%)
Apr 13, 2015 53.90 53.90 53.90 0 -0.91(-1.66%)
Apr 09, 2015 54.81 54.81 54.81 0 +5.54(+11.23%)
Mar 26, 2015 49.27 49.27 49.27 0 -2.42(-4.67%)
Mar 25, 2015 53.00 53.00 51.69 51.69 400 -1.45(-2.73%)
Mar 23, 2015 53.14 53.14 53.14 0 +1.14(+2.19%)
Mar 20, 2015 52.00 52.00 52.00 52.00 137 +3.06(+6.25%)
Mar 18, 2015 48.94 48.94 48.94 0 -0.16(-0.33%)
Mar 17, 2015 49.10 49.10 49.10 49.10 200 +0.08(+0.16%)
Mar 16, 2015 48.70 49.32 48.70 49.02 577 +2.26(+4.83%)
Mar 13, 2015 46.76 46.76 46.76 46.76 100 +1.16(+2.54%)
Mar 12, 2015 45.91 45.91 45.60 45.60 312 -0.70(-1.51%)
Mar 10, 2015 46.30 46.30 46.30 0 +0.37(+0.81%)
Mar 09, 2015 45.93 45.93 45.93 45.93 105 -1.15(-2.44%)
Mar 06, 2015 47.08 47.08 47.08 47.08 250 -2.95(-5.90%)
Mar 05, 2015 48.59 50.03 48.59 50.03 1,373 +7.65(+18.05%)
Mar 04, 2015 42.88 43.60 42.25 42.38 2,620 +11.02(+35.14%)
Mar 02, 2015 31.36 31.36 31.36 0 -0.73(-2.27%)
Feb 26, 2015 32.09 32.09 32.09 45 -0.09(-0.28%)
Feb 25, 2015 31.44 32.18 31.44 32.18 380 +4.68(+17.02%)
Feb 20, 2015 27.50 27.50 27.50 0 +0.06(+0.22%)
Feb 13, 2015 27.44 27.44 27.44 0 -0.32(-1.15%)
Feb 12, 2015 27.76 27.76 27.76 27.76 100 +2.03(+7.89%)
Feb 11, 2015 25.73 25.73 25.73 25.73 320 -3.45(-11.82%)
Feb 03, 2015 29.18 29.18 29.18 0 -1.99(-6.38%)
Jan 30, 2015 31.17 31.17 31.17 25 -0.68(-2.13%)
Jan 28, 2015 31.85 31.85 31.85 31.85 177 +0.55(+1.76%)
Jan 27, 2015 31.30 31.30 31.30 31.30 158 -0.27(-0.86%)
Jan 23, 2015 31.57 31.57 31.57 0 -2.15(-6.37%)
Jan 09, 2015 33.72 33.72 33.72 92 -0.43(-1.27%)
Jan 07, 2015 34.15 34.15 34.15 1 -0.76(-2.17%)
Jan 06, 2015 34.91 34.91 34.91 34.91 200 +1.45(+4.33%)
Jan 05, 2015 33.46 33.46 33.46 33.46 135 +2.64(+8.57%)
Dec 16, 2014 30.82 30.82 30.82 0 -0.86(-2.70%)
Dec 15, 2014 31.68 31.68 31.68 31.68 100 +0.87(+2.81%)
Dec 09, 2014 30.81 30.81 30.81 0 +0.26(+0.85%)
Dec 04, 2014 30.55 30.55 30.55 14 +0.78(+2.62%)
Dec 03, 2014 29.77 29.77 29.77 29.77 1,000 +0.83(+2.86%)
Dec 02, 2014 28.94 28.94 28.94 28.94 100 +0.15(+0.53%)
Dec 01, 2014 28.81 29.02 28.79 28.79 450 -0.92(-3.10%)
Nov 21, 2014 29.71 29.71 29.71 0 -0.35(-1.15%)
Nov 19, 2014 30.06 30.06 30.06 23 -1.31(-4.19%)
Nov 11, 2014 31.37 31.37 31.37 0 +1.55(+5.20%)
Nov 04, 2014 29.82 29.82 29.82 0 -0.20(-0.66%)
Nov 03, 2014 31.12 31.12 30.02 30.02 1,642 -1.24(-3.96%)
Oct 31, 2014 31.26 31.26 31.26 31.26 150 -1.62(-4.94%)
Oct 29, 2014 32.88 32.88 32.88 28 +1.06(+3.33%)
Oct 28, 2014 31.82 31.82 31.82 31.82 215 -0.71(-2.18%)
Oct 27, 2014 32.53 33.06 33.06 32.53 142 -0.53(-1.61%)
Oct 24, 2014 32.25 33.27 32.25 33.06 1,326 +1.06(+3.31%)
Oct 23, 2014 32.00 32.00 32.00 32.00 573 +0.10(+0.31%)
Oct 22, 2014 33.36 33.36 31.30 31.90 2,677 +6.97(+27.96%)
Oct 20, 2014 24.93 24.93 24.93 24.93 150 +1.42(+6.04%)
Oct 16, 2014 24.26 24.26 23.51 23.51 300 -1.29(-5.20%)
Oct 14, 2014 24.80 24.80 24.80 24.80 150 +5.36(+27.57%)
Oct 08, 2014 19.44 19.44 19.44 0 -1.26(-6.09%)
Oct 07, 2014 20.70 20.70 20.70 20.70 2,000 +1.10(+5.61%)
Sep 29, 2014 19.60 19.60 19.60 0 +0.29(+1.51%)
Sep 26, 2014 19.52 19.52 19.31 19.31 300 +0.08(+0.41%)
Sep 23, 2014 19.23 19.23 19.23 0 -0.40(-2.05%)
Sep 19, 2014 19.63 19.63 19.63 0 -0.33(-1.64%)
Sep 16, 2014 19.96 19.96 19.96 0 -0.96(-4.61%)
Sep 08, 2014 20.92 20.92 20.92 0 +0.90(+4.52%)
Sep 04, 2014 20.02 20.02 20.02 0 +1.22(+6.49%)
Sep 02, 2014 18.80 18.80 18.80 0 -3.20(-14.55%)
Aug 27, 2014 21.21 22.00 21.21 22.00 400 +1.49(+7.26%)
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.