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

Bavarian Nordic ADR (OP: BVNRY )

6.955 +0.035 (+0.51%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 19, 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 (%)
Aug 31, 2023 7.510 7.510 7.380 7.430 2,461 -0.07(-0.93%)
Aug 30, 2023 7.510 7.570 7.500 7.500 5,166 -0.31(-3.97%)
Aug 29, 2023 7.500 7.815 7.500 7.810 5,631 +0.38(+5.11%)
Aug 28, 2023 7.380 7.430 7.370 7.430 1,900 -0.14(-1.85%)
Aug 25, 2023 7.515 7.570 7.500 7.570 14,893 -0.34(-4.30%)
Aug 24, 2023 7.840 7.950 7.840 7.910 2,317 +0.17(+2.19%)
Aug 23, 2023 7.710 7.790 7.710 7.741 4,603 +0.55(+7.66%)
Aug 22, 2023 6.990 7.200 6.990 7.190 3,814 +0.32(+4.66%)
Aug 21, 2023 6.870 6.870 6.800 6.870 22,869 -0.07(-1.01%)
Aug 18, 2023 6.770 6.950 6.770 6.940 9,157 -0.14(-2.05%)
Aug 17, 2023 7.220 7.220 7.085 7.085 2,069 -0.13(-1.87%)
Aug 16, 2023 7.370 7.370 7.220 7.220 7,831 -0.31(-4.12%)
Aug 15, 2023 7.600 7.680 7.530 7.530 7,683 -0.20(-2.59%)
Aug 14, 2023 7.660 7.730 7.660 7.730 3,760 -0.20(-2.52%)
Aug 11, 2023 7.970 7.970 7.918 7.930 1,547 -0.08(-0.99%)
Aug 10, 2023 8.050 8.050 7.970 8.009 8,954 +0.13(+1.64%)
Aug 09, 2023 7.840 7.910 7.840 7.880 13,988 +0.18(+2.34%)
Aug 08, 2023 7.710 7.750 7.680 7.700 18,849 +0.11(+1.45%)
Aug 07, 2023 7.420 7.600 7.420 7.590 6,902 +0.26(+3.55%)
Aug 04, 2023 7.340 7.390 7.330 7.330 8,027 -0.00(-0.00%)
Aug 03, 2023 7.240 7.360 7.240 7.330 5,876 +0.38(+5.47%)
Aug 02, 2023 6.962 7.050 6.950 6.950 8,654 -0.04(-0.57%)
Aug 01, 2023 7.060 7.060 6.970 6.990 15,516 -0.19(-2.64%)
Jul 31, 2023 7.110 7.306 7.110 7.180 10,609 +0.09(+1.26%)
Jul 28, 2023 6.950 7.110 6.950 7.090 3,989 +0.14(+2.00%)
Jul 27, 2023 7.010 7.070 6.951 6.951 11,608 -0.08(-1.19%)
Jul 26, 2023 7.170 7.170 7.010 7.035 10,759 -0.12(-1.75%)
Jul 25, 2023 7.140 7.230 7.090 7.160 56,991 +0.08(+1.06%)
Jul 24, 2023 7.080 7.110 6.920 7.085 112,927 -2.34(-24.83%)
Jul 21, 2023 9.355 9.434 9.355 9.425 1,723 +0.08(+0.88%)
Jul 20, 2023 9.340 9.342 9.332 9.342 1,324 -0.11(-1.14%)
Jul 19, 2023 9.480 9.510 9.450 9.450 1,819 +0.01(+0.16%)
Jul 18, 2023 9.320 9.460 9.320 9.435 3,940 -0.12(-1.26%)
Jul 17, 2023 9.500 9.575 9.500 9.555 2,874 +0.03(+0.26%)
Jul 14, 2023 9.620 9.620 9.530 9.530 25,297 -0.07(-0.73%)
Jul 13, 2023 9.520 9.615 9.520 9.600 7,202 +0.24(+2.62%)
Jul 12, 2023 9.250 9.355 9.250 9.355 3,188 +0.29(+3.26%)
Jul 11, 2023 8.980 9.060 8.980 9.060 3,580 +0.13(+1.46%)
Jul 10, 2023 8.820 8.930 8.770 8.930 2,023 +0.04(+0.51%)
Jul 07, 2023 8.740 8.930 8.740 8.885 9,204 +0.28(+3.23%)
Jul 06, 2023 8.660 8.660 8.500 8.607 5,010 -0.28(-3.18%)
Jul 05, 2023 9.000 9.000 8.865 8.890 5,454 -0.31(-3.41%)
Jul 03, 2023 9.225 9.230 9.204 9.204 1,404 -0.22(-2.34%)
Jun 30, 2023 9.470 9.475 9.420 9.424 3,502 -0.01(-0.07%)
Jun 29, 2023 9.370 9.450 9.340 9.430 3,779 -0.10(-1.05%)
Jun 28, 2023 9.530 9.530 9.530 9.530 424 -0.02(-0.21%)
Jun 27, 2023 9.530 9.550 9.520 9.550 2,487 -0.13(-1.34%)
Jun 26, 2023 9.590 9.680 9.361 9.680 5,470 -0.37(-3.68%)
Jun 23, 2023 10.03 10.08 10.00 10.05 7,313 -0.00(-0.00%)
Jun 22, 2023 10.06 10.08 10.05 10.05 1,447 +0.08(+0.80%)
Jun 21, 2023 10.00 10.00 9.970 9.970 1,116 -0.03(-0.30%)
Jun 20, 2023 9.940 10.02 9.930 10.00 6,069 -0.34(-3.25%)
Jun 16, 2023 10.30 10.36 10.30 10.34 1,268 -0.03(-0.28%)
Jun 15, 2023 10.35 10.37 10.30 10.37 2,995 -0.06(-0.62%)
Jun 14, 2023 10.48 10.49 10.43 10.43 4,314 -0.13(-1.23%)
Jun 13, 2023 10.58 10.65 10.56 10.56 3,533 +0.16(+1.54%)
Jun 12, 2023 10.33 10.40 10.26 10.40 6,888 +0.43(+4.27%)
Jun 09, 2023 10.00 10.02 9.945 9.974 24,167 +0.04(+0.44%)
Jun 08, 2023 9.850 9.939 9.850 9.930 16,211 +0.21(+2.16%)
Jun 07, 2023 9.720 9.780 9.710 9.720 4,349 +0.12(+1.25%)
Jun 06, 2023 9.590 9.660 9.500 9.600 26,671 +0.42(+4.58%)
Jun 05, 2023 9.206 9.206 9.160 9.180 25,153 -0.09(-0.97%)
Jun 02, 2023 9.260 9.304 9.210 9.270 15,197 +0.21(+2.37%)
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.