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 UNCHANGED
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 (%)
Jul 27, 2017 21.80 21.80 21.80 0 +1.43(+7.02%)
Jul 26, 2017 20.37 20.37 20.37 20.37 300 +0.00(+0.00%)
Jul 25, 2017 20.37 20.37 20.37 20.37 100 +0.44(+2.21%)
Jul 19, 2017 19.93 19.93 19.93 0 +0.36(+1.84%)
Jul 17, 2017 19.57 19.57 19.57 0 +0.85(+4.54%)
Jul 14, 2017 18.72 18.72 18.72 18.72 103 -0.12(-0.64%)
Jul 07, 2017 18.84 18.84 18.84 0 -0.22(-1.15%)
Jul 06, 2017 19.06 19.06 19.06 19.06 100 -0.60(-3.05%)
Jul 03, 2017 19.66 19.66 19.66 0 -0.16(-0.81%)
Jun 28, 2017 19.82 19.82 19.82 0 +0.30(+1.54%)
Jun 27, 2017 19.52 19.52 19.52 19.52 102 -0.17(-0.86%)
Jun 22, 2017 19.69 19.69 19.69 0 +0.89(+4.73%)
Jun 21, 2017 18.80 18.80 18.80 18.80 150 +0.20(+1.08%)
Jun 20, 2017 18.60 18.60 18.60 18.60 160 +0.15(+0.81%)
Jun 19, 2017 18.45 18.50 18.45 18.45 3,000 +0.20(+1.10%)
Jun 16, 2017 17.94 18.25 17.94 18.25 1,275 +0.35(+1.96%)
Jun 14, 2017 17.90 17.90 17.90 0 -0.09(-0.50%)
Jun 13, 2017 17.95 17.99 17.95 17.99 550 +0.04(+0.22%)
Jun 09, 2017 17.95 17.95 17.95 98 -0.60(-3.23%)
Jun 02, 2017 18.55 18.55 18.55 2 +0.04(+0.22%)
Jun 01, 2017 18.51 18.51 18.51 18.51 100 +0.00(+0.00%)
May 31, 2017 18.51 18.51 18.51 18.51 2,079 +0.74(+4.16%)
May 23, 2017 17.77 17.77 17.77 0 +0.03(+0.17%)
May 18, 2017 17.74 17.74 17.74 0 +0.40(+2.31%)
May 17, 2017 17.34 17.34 17.34 17.34 172 -0.79(-4.36%)
May 16, 2017 18.07 18.13 18.07 18.13 5,338 +0.27(+1.48%)
May 15, 2017 17.86 17.86 17.86 17.86 100 +0.56(+3.27%)
May 12, 2017 17.30 17.30 17.30 17.30 1,500 -0.66(-3.67%)
May 11, 2017 17.96 17.96 17.96 17.96 240 +0.61(+3.52%)
May 10, 2017 17.76 17.76 17.35 17.35 850 -0.44(-2.47%)
May 09, 2017 18.21 18.21 17.79 17.79 450 -0.33(-1.83%)
May 08, 2017 18.12 18.12 18.12 18.12 100 +0.47(+2.66%)
May 04, 2017 17.65 17.65 17.65 0 -0.08(-0.45%)
May 01, 2017 17.73 17.73 17.73 0 -0.78(-4.21%)
Apr 28, 2017 17.72 18.51 17.72 18.51 657 +0.51(+2.83%)
Apr 27, 2017 18.00 18.00 18.00 18.00 100 +0.02(+0.11%)
Apr 26, 2017 17.94 17.98 17.94 17.98 600 +0.98(+5.76%)
Apr 20, 2017 17.00 17.00 17.00 60 +0.05(+0.29%)
Apr 18, 2017 16.95 16.95 16.95 30 -0.05(-0.29%)
Apr 11, 2017 17.00 17.00 17.00 0 +0.04(+0.24%)
Apr 07, 2017 16.96 16.96 16.96 0 -0.04(-0.24%)
Apr 06, 2017 17.00 17.00 17.00 17.00 150 -0.05(-0.29%)
Apr 03, 2017 17.05 17.05 17.05 0 -0.31(-1.79%)
Mar 29, 2017 17.36 17.36 17.36 0 +0.37(+2.18%)
Mar 28, 2017 16.85 16.99 16.44 16.99 400 +0.54(+3.28%)
Mar 24, 2017 16.45 16.45 16.45 0 +0.00(+0.00%)
Mar 23, 2017 16.45 16.45 16.45 16.45 236 -0.15(-0.90%)
Mar 20, 2017 16.60 16.60 16.60 0 -0.40(-2.35%)
Mar 17, 2017 17.00 17.00 17.00 17.00 200 +0.30(+1.80%)
Mar 16, 2017 16.95 16.95 16.70 16.70 340 +1.20(+7.74%)
Mar 14, 2017 15.50 15.50 15.50 120 -0.39(-2.45%)
Mar 13, 2017 15.70 15.89 15.70 15.89 661 +1.94(+13.91%)
Mar 02, 2017 13.95 13.95 13.95 361 +0.45(+3.33%)
Feb 21, 2017 13.50 13.50 13.50 19 +0.50(+3.85%)
Feb 13, 2017 13.00 13.00 13.00 0 +0.00(+0.00%)
Feb 03, 2017 13.00 13.00 13.00 0 -0.28(-2.11%)
Feb 01, 2017 13.28 13.28 13.28 0 +0.28(+2.15%)
Jan 30, 2017 13.00 13.00 13.00 0 -0.30(-2.26%)
Jan 25, 2017 13.30 13.30 13.30 0 -0.08(-0.60%)
Jan 24, 2017 13.38 13.38 13.38 13.38 100 -0.01(-0.07%)
Jan 23, 2017 13.39 13.39 13.39 13.39 200 +0.19(+1.44%)
Jan 20, 2017 13.20 13.20 13.20 13.20 300 +0.00(+0.00%)
Jan 19, 2017 13.20 13.20 13.20 13.20 302 -0.55(-4.00%)
Jan 17, 2017 13.75 13.75 13.75 0 -0.61(-4.25%)
Jan 13, 2017 14.36 14.36 14.36 0 +0.37(+2.64%)
Jan 05, 2017 13.99 13.99 13.99 40 +1.74(+14.20%)
Jan 03, 2017 12.25 12.25 12.25 0 +0.70(+6.06%)
Dec 30, 2016 11.55 11.55 11.55 0 -0.51(-4.23%)
Dec 29, 2016 11.57 12.06 11.57 12.06 400 +1.18(+10.85%)
Dec 23, 2016 10.88 10.88 10.88 0 +0.21(+1.97%)
Dec 16, 2016 10.67 10.67 10.67 57 -0.04(-0.37%)
Dec 12, 2016 10.71 10.71 10.71 0 +0.08(+0.75%)
Dec 07, 2016 10.63 10.63 10.63 0 +0.06(+0.57%)
Dec 05, 2016 10.57 10.57 10.57 0 +0.13(+1.25%)
Nov 25, 2016 10.44 10.44 10.44 0 -0.33(-3.06%)
Nov 21, 2016 10.77 10.77 10.77 0 -0.14(-1.28%)
Nov 14, 2016 10.91 10.91 10.91 0 -0.18(-1.62%)
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%)
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.