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

Bavarian Nordic ADR (OP: BVNRY )

7.150 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EDT, Apr 23, 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%)
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.