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

Bavarian Nordic ADR (OP: BVNRY )

7.725 +0.060 (+0.78%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 10, 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 (%)
Jan 24, 2022 10.85 0 +0.38(+3.63%)
Jan 21, 2022 10.47 10.47 10.47 10.47 254 -0.76(-6.77%)
Jan 20, 2022 11.23 11.23 11.23 11.23 961 -0.17(-1.49%)
Jan 18, 2022 11.40 0 -0.64(-5.32%)
Jan 14, 2022 12.04 0 -0.06(-0.50%)
Jan 12, 2022 12.10 0 -0.01(-0.08%)
Jan 11, 2022 12.11 12.11 12.11 12.11 200 +0.01(+0.08%)
Jan 10, 2022 12.30 12.30 12.10 12.10 1,700 -0.90(-6.92%)
Jan 05, 2022 13.00 13.00 13.00 0 -0.45(-3.35%)
Dec 30, 2021 13.45 13.45 13.45 3 -0.59(-4.20%)
Dec 27, 2021 14.04 14.04 14.04 0 +0.81(+6.13%)
Dec 16, 2021 13.23 13.23 13.23 13 -0.05(-0.38%)
Dec 14, 2021 13.28 13.28 13.28 20 -0.24(-1.74%)
Dec 13, 2021 13.52 13.52 13.52 13.52 105 -0.83(-5.82%)
Dec 09, 2021 14.35 14.35 14.35 0 +0.00(+0.03%)
Dec 07, 2021 14.35 14.35 14.35 0 -0.65(-4.37%)
Dec 06, 2021 14.50 15.00 14.36 15.00 1,752 +0.08(+0.54%)
Dec 03, 2021 15.50 15.50 14.92 14.92 502 -1.78(-10.66%)
Dec 02, 2021 16.70 16.70 16.70 16.70 310 -0.05(-0.33%)
Dec 01, 2021 17.09 17.09 16.70 16.75 1,300 +0.75(+4.72%)
Nov 29, 2021 16.00 16.00 16.00 0 +0.00(+0.00%)
Nov 26, 2021 15.60 16.00 15.60 16.00 2,201 +0.69(+4.51%)
Nov 24, 2021 15.31 15.31 15.31 15.31 3,708 +0.05(+0.33%)
Nov 23, 2021 15.25 15.26 15.25 15.26 305 -0.04(-0.26%)
Nov 22, 2021 15.30 15.30 15.30 15.30 730 -0.31(-1.99%)
Nov 19, 2021 15.66 15.66 15.35 15.61 1,874 -0.17(-1.08%)
Nov 18, 2021 15.53 15.78 15.46 15.78 2,995 +0.38(+2.47%)
Nov 17, 2021 15.75 15.75 15.40 15.40 927 -0.22(-1.41%)
Nov 15, 2021 15.62 15.62 15.62 2 +0.01(+0.10%)
Nov 08, 2021 15.61 15.61 15.61 0 -0.61(-3.79%)
Nov 03, 2021 16.22 16.22 16.22 0 -0.32(-1.93%)
Nov 01, 2021 16.54 16.54 16.54 0 +0.72(+4.55%)
Oct 29, 2021 15.82 15.82 15.82 15.82 200 +0.21(+1.34%)
Oct 28, 2021 15.61 15.61 15.61 15.61 238 -0.88(-5.34%)
Oct 26, 2021 16.49 16.49 16.49 16.49 150 +0.12(+0.73%)
Oct 21, 2021 16.37 16.37 16.37 0 -0.18(-1.09%)
Oct 19, 2021 16.55 16.55 16.55 0 +0.38(+2.35%)
Oct 18, 2021 16.17 16.17 16.17 16.17 101 +1.18(+7.87%)
Oct 05, 2021 14.99 14.99 14.99 11 -1.00(-6.25%)
Oct 01, 2021 15.99 15.99 15.99 0 -1.80(-10.12%)
Sep 30, 2021 17.79 17.79 17.79 17.79 290 -0.06(-0.34%)
Sep 24, 2021 17.85 17.85 17.85 0 -1.20(-6.30%)
Sep 21, 2021 19.05 19.05 19.05 150 +0.93(+5.10%)
Sep 13, 2021 18.12 18.12 18.12 0 -0.18(-0.96%)
Sep 10, 2021 18.93 18.93 18.30 18.30 220 -0.95(-4.94%)
Sep 03, 2021 19.25 19.25 19.25 16 +2.22(+13.04%)
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%)
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.