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 (%)
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%)
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.