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

Bavarian Nordic ADR (OP: BVNRY )

7.210 -0.035 (-0.48%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 (%)
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%)
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.