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 (%)
Sep 30, 2022 9.390 9.800 9.380 9.655 39,747 +0.31(+3.32%)
Sep 29, 2022 9.450 9.500 9.230 9.345 38,952 -0.64(-6.46%)
Sep 28, 2022 9.700 10.03 9.800 9.990 52,391 +0.32(+3.31%)
Sep 27, 2022 9.750 9.900 9.670 9.670 50,547 -0.01(-0.10%)
Sep 26, 2022 9.640 9.815 9.630 9.680 145,805 +0.21(+2.22%)
Sep 23, 2022 9.570 9.659 9.430 9.470 122,579 -0.40(-4.05%)
Sep 22, 2022 9.990 9.990 9.735 9.870 54,585 -0.83(-7.76%)
Sep 21, 2022 10.63 10.85 10.63 10.70 95,014 +0.19(+1.81%)
Sep 20, 2022 10.36 10.61 10.33 10.51 148,519 +0.63(+6.43%)
Sep 19, 2022 10.01 10.08 9.790 9.875 117,020 -0.07(-0.75%)
Sep 16, 2022 9.780 10.00 9.780 9.950 105,504 -0.44(-4.23%)
Sep 15, 2022 10.39 10.55 10.38 10.39 60,842 -0.19(-1.80%)
Sep 14, 2022 10.38 10.69 10.38 10.58 57,966 +0.13(+1.24%)
Sep 13, 2022 10.81 10.81 10.43 10.45 89,788 -0.69(-6.19%)
Sep 12, 2022 11.17 11.22 11.06 11.14 108,536 -0.09(-0.80%)
Sep 09, 2022 11.21 11.31 11.14 11.23 55,250 +0.10(+0.90%)
Sep 08, 2022 10.82 11.14 10.75 11.13 92,548 -0.34(-2.96%)
Sep 07, 2022 11.17 11.47 11.15 11.47 117,724 +0.70(+6.50%)
Sep 06, 2022 10.99 11.00 10.64 10.77 129,548 -0.40(-3.58%)
Sep 02, 2022 11.56 11.60 11.11 11.17 133,693 -0.23(-2.02%)
Sep 01, 2022 11.56 11.69 11.27 11.40 192,532 -1.11(-8.87%)
Aug 31, 2022 12.56 12.77 12.49 12.51 86,493 +0.10(+0.81%)
Aug 30, 2022 12.62 12.75 12.28 12.41 171,226 -0.29(-2.24%)
Aug 29, 2022 12.62 12.96 12.60 12.70 310,825 -1.34(-9.58%)
Aug 26, 2022 14.97 14.97 14.01 14.04 363,863 -1.95(-12.20%)
Aug 25, 2022 16.30 16.31 15.90 15.99 201,561 -0.15(-0.96%)
Aug 24, 2022 16.02 16.21 15.98 16.14 108,522 +0.65(+4.23%)
Aug 23, 2022 15.61 15.67 15.39 15.49 178,313 -0.10(-0.64%)
Aug 22, 2022 15.67 15.96 15.46 15.59 281,948 -0.72(-4.41%)
Aug 19, 2022 16.48 16.54 16.25 16.31 390,639 -1.22(-6.96%)
Aug 18, 2022 16.34 18.23 16.00 17.53 663,591 +1.31(+8.08%)
Aug 17, 2022 16.15 16.31 15.93 16.22 121,825 +0.06(+0.37%)
Aug 16, 2022 16.32 16.54 16.06 16.16 194,401 +0.56(+3.59%)
Aug 15, 2022 15.45 15.65 15.45 15.60 156,028 +0.35(+2.30%)
Aug 12, 2022 15.29 15.41 15.10 15.25 166,994 -0.86(-5.34%)
Aug 11, 2022 16.28 16.44 16.06 16.11 224,474 +0.74(+4.81%)
Aug 10, 2022 15.49 15.49 15.20 15.37 311,492 -0.07(-0.45%)
Aug 09, 2022 15.66 15.66 15.00 15.44 787,257 -0.98(-5.97%)
Aug 08, 2022 16.87 17.00 16.29 16.42 730,319 -1.59(-8.83%)
Aug 05, 2022 18.41 18.41 17.93 18.01 669,959 -1.14(-5.95%)
Aug 04, 2022 18.09 19.31 18.00 19.15 959,230 +0.88(+4.79%)
Aug 03, 2022 18.08 18.59 18.02 18.27 574,967 +0.48(+2.69%)
Aug 02, 2022 17.70 18.12 17.58 17.80 626,866 -0.46(-2.55%)
Aug 01, 2022 17.00 18.71 16.97 18.26 1,191,745 +1.75(+10.60%)
Jul 29, 2022 16.55 16.82 16.29 16.51 486,084 -0.56(-3.28%)
Jul 28, 2022 16.80 17.18 16.46 17.07 395,966 +0.47(+2.83%)
Jul 27, 2022 16.42 16.75 16.03 16.60 300,147 +0.38(+2.34%)
Jul 26, 2022 16.04 16.65 15.81 16.22 520,106 -0.46(-2.76%)
Jul 25, 2022 16.39 16.69 16.00 16.68 1,294,210 +1.55(+10.24%)
Jul 22, 2022 15.29 15.41 15.08 15.13 322,907 +0.48(+3.24%)
Jul 21, 2022 14.47 14.72 14.11 14.65 162,907 +0.62(+4.38%)
Jul 20, 2022 13.41 14.27 13.41 14.04 344,579 +1.55(+12.41%)
Jul 19, 2022 12.24 12.71 12.24 12.49 172,140 +0.97(+8.42%)
Jul 18, 2022 11.50 11.75 11.33 11.52 244,480 +0.76(+7.06%)
Jul 15, 2022 10.65 11.06 10.47 10.76 65,552 +0.17(+1.61%)
Jul 14, 2022 10.65 10.67 10.36 10.59 55,364 -0.01(-0.05%)
Jul 13, 2022 10.34 10.62 10.20 10.60 22,414 +0.12(+1.10%)
Jul 12, 2022 10.59 10.70 10.35 10.48 46,284 -0.34(-3.14%)
Jul 11, 2022 11.13 11.13 10.80 10.82 27,429 -0.08(-0.73%)
Jul 08, 2022 10.73 11.05 10.60 10.90 48,040 +0.18(+1.63%)
Jul 07, 2022 10.53 10.85 10.53 10.72 47,537 -0.11(-1.02%)
Jul 06, 2022 10.95 11.05 10.74 10.84 93,363 -0.36(-3.26%)
Jul 05, 2022 11.29 11.30 10.90 11.20 88,989 -0.34(-2.95%)
Jul 01, 2022 11.34 11.58 10.89 11.54 58,798 +0.40(+3.59%)
Jun 30, 2022 10.94 11.40 10.94 11.14 69,005 +0.14(+1.27%)
Jun 29, 2022 10.90 11.01 10.70 11.00 51,001 +0.47(+4.46%)
Jun 28, 2022 10.40 10.82 10.40 10.53 19,193 -0.15(-1.40%)
Jun 27, 2022 11.00 11.02 10.45 10.68 38,148 -0.75(-6.56%)
Jun 24, 2022 11.58 11.60 11.21 11.43 74,455 +0.03(+0.26%)
Jun 23, 2022 11.69 11.69 11.12 11.40 67,256 +0.22(+1.97%)
Jun 22, 2022 10.99 11.31 10.90 11.18 76,069 +0.31(+2.85%)
Jun 21, 2022 11.00 11.00 10.62 10.87 52,771 +0.90(+9.03%)
Jun 17, 2022 9.690 10.12 9.650 9.970 58,868 +0.87(+9.56%)
Jun 16, 2022 9.220 9.265 8.900 9.100 57,700 -0.35(-3.70%)
Jun 15, 2022 9.860 9.860 9.090 9.450 69,387 +0.12(+1.29%)
Jun 14, 2022 9.450 9.500 9.160 9.330 32,814 +0.13(+1.47%)
Jun 13, 2022 9.440 9.440 9.070 9.195 51,473 -0.04(-0.38%)
Jun 10, 2022 9.540 9.550 9.090 9.230 75,607 -0.62(-6.29%)
Jun 09, 2022 9.720 10.20 9.720 9.850 80,372 +0.00(+0.00%)
Jun 08, 2022 10.00 10.00 9.760 9.850 71,347 -0.07(-0.71%)
Jun 07, 2022 9.920 10.05 9.700 9.920 66,036 +0.34(+3.55%)
Jun 06, 2022 9.780 9.780 9.490 9.580 41,867 +0.18(+1.91%)
Jun 03, 2022 8.820 9.600 8.820 9.400 105,000 +0.47(+5.32%)
Jun 02, 2022 9.070 9.080 8.820 8.925 48,373 -0.34(-3.72%)
Jun 01, 2022 9.870 9.870 9.235 9.270 66,549 -0.78(-7.76%)
May 31, 2022 10.60 10.65 9.840 10.05 104,909 -0.67(-6.25%)
May 27, 2022 10.46 10.78 10.17 10.72 246,152 +0.65(+6.45%)
May 26, 2022 10.26 10.47 10.02 10.07 126,076 +0.31(+3.18%)
May 25, 2022 9.800 10.09 9.510 9.760 210,212 +1.00(+11.42%)
May 24, 2022 9.310 10.46 8.087 8.760 207,038 -1.80(-17.05%)
May 23, 2022 10.77 11.35 10.26 10.56 670,157 -0.66(-5.88%)
May 20, 2022 10.80 11.70 10.25 11.22 473,654 +0.39(+3.60%)
May 19, 2022 8.720 10.85 8.450 10.83 129,194 +4.58(+73.28%)
May 18, 2022 6.250 6.250 6.250 6.250 200 +0.00(+0.00%)
May 16, 2022 6.250 0 -0.48(-7.13%)
May 06, 2022 6.730 0 +0.11(+1.66%)
May 05, 2022 6.620 6.620 6.620 6.620 205 +0.43(+6.95%)
May 03, 2022 6.190 0 -1.16(-15.78%)
Apr 20, 2022 5.850 5.850 5.850 7.350 699 -0.06(-0.81%)
Apr 12, 2022 7.410 0 -0.25(-3.26%)
Apr 11, 2022 7.660 7.660 7.660 7.660 300 -0.70(-8.37%)
Apr 07, 2022 8.360 0 -0.01(-0.12%)
Mar 25, 2022 8.370 0 -0.69(-7.62%)
Mar 21, 2022 9.060 0 +1.06(+13.25%)
Mar 16, 2022 8.000 0 +0.67(+9.14%)
Mar 15, 2022 7.445 7.445 7.330 7.330 297 -2.20(-23.08%)
Feb 15, 2022 9.530 20 +0.96(+11.27%)
Feb 14, 2022 8.565 8.565 8.565 8.565 360 -0.91(-9.56%)
Feb 09, 2022 9.470 0 -0.53(-5.30%)
Feb 03, 2022 10.00 0 -0.85(-7.83%)
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%)
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.