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

Bavarian Nordic ADR (OP: BVNRY )

8.648 +0.273 (+3.25%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 17, 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 (%)
Oct 31, 2016 11.09 11.09 11.09 0 -0.73(-6.18%)
Oct 20, 2016 11.82 11.82 11.82 0 +0.20(+1.69%)
Oct 13, 2016 11.62 11.62 11.62 0 -0.42(-3.46%)
Oct 12, 2016 12.04 12.04 12.04 12.04 1,000 -0.22(-1.79%)
Oct 04, 2016 12.26 12.26 12.26 0 -0.74(-5.69%)
Oct 03, 2016 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 30, 2016 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 29, 2016 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 28, 2016 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 27, 2016 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 21, 2016 13.00 13.00 13.00 0 +0.68(+5.52%)
Sep 19, 2016 12.32 12.32 12.32 0 -0.17(-1.36%)
Sep 15, 2016 12.49 12.49 12.49 0 +1.30(+11.62%)
Aug 25, 2016 11.19 11.19 11.19 0 -1.06(-8.65%)
Aug 24, 2016 12.25 12.25 12.25 12.25 150 +0.04(+0.33%)
Aug 22, 2016 12.21 12.21 12.21 0 -0.23(-1.85%)
Aug 08, 2016 12.44 12.44 12.44 0 +0.19(+1.55%)
Aug 02, 2016 12.25 12.25 12.25 0 -0.23(-1.84%)
Aug 01, 2016 12.48 12.48 12.48 12.48 200 -0.02(-0.16%)
Jul 29, 2016 12.50 12.50 12.50 12.50 200 +0.25(+2.04%)
Jul 28, 2016 12.20 12.25 12.20 12.25 560 +0.88(+7.74%)
Jul 22, 2016 11.37 11.37 11.37 0 +0.38(+3.46%)
Jul 12, 2016 10.99 10.99 10.99 0 -0.02(-0.18%)
Jul 08, 2016 11.01 11.01 11.01 0 +0.10(+0.92%)
Jul 07, 2016 10.91 10.91 10.91 10.91 150 -0.45(-3.96%)
Jun 23, 2016 11.36 11.36 11.36 0 +0.80(+7.58%)
Jun 20, 2016 10.56 10.56 10.56 0 -0.92(-8.01%)
Jun 17, 2016 11.48 11.48 11.48 11.48 110 +0.92(+8.71%)
Jun 16, 2016 10.56 10.56 10.56 10.56 900 -1.41(-11.78%)
Jun 13, 2016 11.97 11.97 11.97 0 -0.08(-0.66%)
May 06, 2016 12.05 12.05 12.05 0 +0.00(+0.00%)
May 05, 2016 12.05 12.05 12.05 12.05 300 +0.00(+0.00%)
Apr 11, 2016 12.05 12.05 12.05 0 +0.07(+0.58%)
Apr 08, 2016 11.98 11.98 11.98 11.98 300 -0.02(-0.17%)
Apr 04, 2016 12.00 12.00 12.00 50 -0.65(-5.14%)
Mar 31, 2016 12.65 12.65 12.65 0 -0.06(-0.47%)
Mar 24, 2016 12.71 12.71 12.71 0 -0.29(-2.23%)
Mar 09, 2016 13.00 13.00 13.00 0 -1.05(-7.47%)
Mar 02, 2016 14.05 14.05 14.05 0 +0.55(+4.07%)
Mar 01, 2016 13.50 13.50 13.50 13.50 240 -0.04(-0.30%)
Feb 26, 2016 13.54 13.54 13.54 0 +1.34(+10.98%)
Feb 24, 2016 12.20 12.20 12.20 40 -0.91(-6.94%)
Feb 23, 2016 13.11 13.11 13.11 13.11 150 +0.11(+0.85%)
Feb 22, 2016 13.00 13.00 13.00 13.00 300 +0.80(+6.56%)
Feb 18, 2016 12.20 12.20 12.20 0 -0.50(-3.94%)
Feb 17, 2016 12.70 12.70 12.70 12.70 338 +1.20(+10.43%)
Feb 09, 2016 11.50 11.50 11.50 0 +0.19(+1.68%)
Feb 08, 2016 11.49 11.49 11.31 11.31 1,675 -2.69(-19.21%)
Feb 04, 2016 14.00 14.00 14.00 0 +0.55(+4.09%)
Feb 03, 2016 13.45 13.45 13.45 13.45 409 -0.05(-0.37%)
Feb 02, 2016 13.50 13.50 13.50 13.50 350 -0.10(-0.74%)
Feb 01, 2016 13.60 13.60 13.55 13.60 1,910 -0.40(-2.86%)
Jan 28, 2016 14.00 14.00 14.00 0 -0.40(-2.78%)
Jan 27, 2016 14.10 14.40 13.90 14.40 1,414 +0.40(+2.86%)
Jan 26, 2016 13.47 14.00 13.47 14.00 1,538 +0.00(+0.00%)
Jan 25, 2016 14.00 14.00 14.00 14.00 200 -28.15(-66.79%)
Jan 19, 2016 42.15 42.15 42.15 54 -3.85(-8.37%)
Jan 14, 2016 46.00 46.00 46.00 0 +0.00(+0.00%)
Jan 11, 2016 46.00 46.00 46.00 0 -3.23(-6.56%)
Jan 08, 2016 49.23 49.23 49.23 49.23 320 -0.34(-0.69%)
Jan 07, 2016 49.57 49.57 49.57 49.57 100 -0.88(-1.74%)
Jan 05, 2016 50.45 50.45 50.45 0 -0.60(-1.18%)
Dec 31, 2015 51.05 51.05 51.05 0 -0.94(-1.81%)
Dec 30, 2015 51.99 51.99 51.99 51.99 150 +0.18(+0.35%)
Dec 29, 2015 51.81 51.81 51.81 51.81 150 +1.34(+2.65%)
Dec 28, 2015 50.67 50.67 50.47 50.47 305 +0.26(+0.52%)
Dec 21, 2015 50.21 50.21 50.21 0 +0.98(+1.99%)
Dec 18, 2015 49.71 49.71 49.23 49.23 1,170 +2.80(+6.03%)
Dec 17, 2015 46.43 46.43 46.43 46.43 345 +1.23(+2.72%)
Dec 15, 2015 45.20 45.20 45.20 115 -1.60(-3.42%)
Dec 10, 2015 46.80 46.80 46.80 93 -1.88(-3.86%)
Dec 09, 2015 48.68 48.68 48.68 48.68 100 +0.57(+1.18%)
Dec 08, 2015 48.11 48.11 48.11 48.11 100 +1.11(+2.36%)
Dec 04, 2015 47.00 47.00 47.00 0 +0.29(+0.62%)
Dec 03, 2015 46.71 46.71 46.71 46.71 301 +0.73(+1.59%)
Dec 02, 2015 46.09 46.09 45.98 45.98 471 +1.33(+2.98%)
Dec 01, 2015 45.40 45.40 44.65 44.65 666 -0.51(-1.13%)
Nov 30, 2015 45.37 45.37 45.11 45.16 3,041 +3.13(+7.45%)
Nov 27, 2015 43.87 43.89 42.03 42.03 1,943 -4.06(-8.81%)
Nov 18, 2015 46.09 46.09 46.09 0 +2.12(+4.82%)
Nov 16, 2015 43.97 43.97 43.97 25 +2.68(+6.49%)
Nov 10, 2015 41.29 41.29 41.29 30 +0.00(+0.00%)
Nov 09, 2015 41.29 41.29 41.29 41.29 100 -0.52(-1.24%)
Nov 06, 2015 41.81 41.81 41.81 41.81 1,000 +1.13(+2.78%)
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.