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 UNCHANGED
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 (%)
Oct 31, 2023 6.250 6.350 6.250 6.350 573 +0.20(+3.25%)
Oct 30, 2023 5.951 6.150 5.951 6.150 1,118 -0.01(-0.20%)
Oct 27, 2023 6.180 6.280 6.162 6.162 1,960 +0.02(+0.36%)
Oct 26, 2023 6.140 6.200 6.090 6.140 3,156 +0.10(+1.66%)
Oct 25, 2023 6.000 6.050 5.990 6.040 4,869 -0.23(-3.67%)
Oct 24, 2023 6.270 6.270 6.270 6.270 246 +0.06(+0.97%)
Oct 23, 2023 6.170 6.390 6.150 6.210 5,319 +0.03(+0.40%)
Oct 20, 2023 6.360 6.360 6.151 6.185 3,277 +0.06(+1.06%)
Oct 19, 2023 6.152 6.152 6.120 6.120 2,750 -0.19(-3.01%)
Oct 18, 2023 6.600 6.600 6.270 6.310 8,589 -0.25(-3.81%)
Oct 17, 2023 6.430 6.560 6.430 6.560 2,777 +0.19(+2.99%)
Oct 16, 2023 6.389 6.389 6.291 6.369 3,009 -0.10(-1.55%)
Oct 13, 2023 6.500 6.570 6.450 6.470 2,921 -0.12(-1.75%)
Oct 12, 2023 6.600 6.650 6.580 6.585 3,466 -0.07(-0.98%)
Oct 11, 2023 6.720 6.800 6.640 6.650 12,883 -0.20(-2.93%)
Oct 10, 2023 6.794 6.851 6.794 6.851 622 -0.06(-0.82%)
Oct 09, 2023 6.870 6.924 6.841 6.907 3,876 -0.42(-5.76%)
Oct 06, 2023 7.190 7.360 7.190 7.330 4,397 +0.10(+1.38%)
Oct 05, 2023 7.320 7.330 7.230 7.230 6,387 -0.02(-0.26%)
Oct 04, 2023 7.240 7.250 7.160 7.249 21,287 +0.14(+1.96%)
Oct 03, 2023 7.150 7.305 7.101 7.110 35,979 -0.25(-3.40%)
Oct 02, 2023 7.430 7.430 7.360 7.361 5,601 -0.07(-0.94%)
Sep 29, 2023 7.545 7.545 7.431 7.431 1,780 +0.17(+2.35%)
Sep 28, 2023 7.220 7.260 7.220 7.260 10,617 -0.02(-0.25%)
Sep 27, 2023 7.355 7.355 7.278 7.278 1,516 +0.04(+0.52%)
Sep 26, 2023 7.380 7.380 7.240 7.240 601 -0.27(-3.66%)
Sep 25, 2023 7.500 7.515 7.500 7.515 205 +0.11(+1.50%)
Sep 22, 2023 7.440 7.441 7.401 7.404 4,323 +0.02(+0.33%)
Sep 21, 2023 7.380 7.380 7.380 7.380 1,399 -0.23(-3.03%)
Sep 20, 2023 7.600 7.730 7.600 7.611 8,002 +0.26(+3.54%)
Sep 19, 2023 7.380 7.380 7.350 7.350 8,575 +0.59(+8.73%)
Sep 15, 2023 6.760 350 +0.12(+1.81%)
Sep 14, 2023 6.610 6.640 6.610 6.640 817 -0.02(-0.30%)
Sep 13, 2023 6.670 6.680 6.660 6.660 12,323 +0.04(+0.60%)
Sep 12, 2023 6.570 6.635 6.570 6.620 6,713 -0.02(-0.30%)
Sep 11, 2023 6.620 6.655 6.620 6.640 2,387 -0.02(-0.23%)
Sep 08, 2023 6.670 6.700 6.650 6.655 2,001 -0.12(-1.84%)
Sep 07, 2023 6.860 6.860 6.750 6.780 6,970 -0.18(-2.59%)
Sep 06, 2023 7.100 7.100 6.920 6.960 5,678 -0.24(-3.33%)
Sep 05, 2023 7.250 7.250 7.188 7.200 1,260 -0.26(-3.49%)
Sep 01, 2023 7.510 7.510 7.460 7.460 12,662 +0.03(+0.40%)
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 +1.11(+11.93%)
May 08, 2023 9.160 9.290 9.160 9.260 2,974 +0.20(+2.23%)
May 05, 2023 8.760 9.058 8.760 9.058 1,127 +0.12(+1.32%)
May 04, 2023 8.930 8.970 8.920 8.940 3,445 +0.29(+3.35%)
May 03, 2023 8.605 8.688 8.590 8.650 4,085 -0.36(-4.01%)
May 02, 2023 9.060 9.060 8.980 9.011 4,891 -0.03(-0.30%)
May 01, 2023 9.060 9.060 9.038 9.038 440 -0.09(-1.01%)
Apr 28, 2023 9.050 9.130 9.050 9.130 3,795 +0.02(+0.22%)
Apr 27, 2023 9.075 9.110 9.075 9.110 888 +0.27(+3.05%)
Apr 26, 2023 8.965 8.970 8.840 8.840 6,400 -0.38(-4.11%)
Apr 25, 2023 9.219 9.219 9.202 9.219 1,313 -0.02(-0.23%)
Apr 24, 2023 9.280 9.280 9.230 9.240 1,079 -0.09(-0.96%)
Apr 21, 2023 9.260 9.330 9.260 9.330 8,589 +0.26(+2.87%)
Apr 20, 2023 9.102 9.115 9.070 9.070 3,066 -0.29(-3.10%)
Apr 19, 2023 9.240 9.360 9.230 9.360 1,244 +0.17(+1.83%)
Apr 18, 2023 9.210 9.210 9.010 9.192 11,850 -0.36(-3.77%)
Apr 17, 2023 9.620 9.620 9.510 9.552 11,168 -0.26(-2.63%)
Apr 14, 2023 9.840 9.995 9.810 9.810 1,752 -0.18(-1.85%)
Apr 13, 2023 9.880 9.995 9.880 9.995 1,040 +0.19(+1.97%)
Apr 12, 2023 9.764 9.830 9.764 9.802 4,874 -0.06(-0.59%)
Apr 11, 2023 9.920 9.960 9.840 9.860 10,792 +0.47(+5.01%)
Apr 10, 2023 8.920 9.490 8.920 9.390 2,795 -0.13(-1.37%)
Apr 06, 2023 9.500 9.535 9.500 9.520 2,183 +0.06(+0.63%)
Apr 05, 2023 9.440 9.470 9.440 9.460 1,795 -0.06(-0.68%)
Apr 04, 2023 9.500 9.560 9.480 9.525 2,175 +0.12(+1.33%)
Apr 03, 2023 9.400 9.400 9.350 9.400 13,052 -0.08(-0.84%)
Mar 31, 2023 9.520 9.520 9.480 9.480 6,408 -0.06(-0.63%)
Mar 30, 2023 9.555 9.570 9.510 9.540 14,489 -0.03(-0.36%)
Mar 29, 2023 9.450 9.590 9.440 9.574 7,038 +0.62(+6.97%)
Mar 28, 2023 8.940 8.960 8.930 8.950 2,622 -0.05(-0.60%)
Mar 27, 2023 8.990 9.015 8.950 9.004 10,265 +0.27(+3.14%)
Mar 24, 2023 8.570 8.730 8.560 8.730 9,801 +0.09(+1.04%)
Mar 23, 2023 8.790 8.790 8.610 8.640 11,976 +0.02(+0.23%)
Mar 22, 2023 8.780 8.780 8.620 8.620 6,554 -0.20(-2.31%)
Mar 21, 2023 8.758 8.824 8.720 8.824 3,684 +0.25(+2.90%)
Mar 20, 2023 8.340 8.600 8.340 8.575 13,410 +0.11(+1.34%)
Mar 17, 2023 8.450 8.470 8.380 8.462 17,218 -0.16(-1.83%)
Mar 16, 2023 8.570 8.620 8.445 8.620 18,348 -0.05(-0.58%)
Mar 15, 2023 8.555 8.700 8.555 8.670 18,412 -0.44(-4.83%)
Mar 14, 2023 9.290 9.290 9.110 9.110 14,606 +0.08(+0.89%)
Mar 13, 2023 8.876 9.060 8.820 9.030 11,270 -0.16(-1.74%)
Mar 10, 2023 9.340 9.354 9.190 9.190 21,085 -0.31(-3.26%)
Mar 09, 2023 9.608 9.610 9.490 9.500 12,746 -0.27(-2.76%)
Mar 08, 2023 9.780 9.782 9.725 9.770 21,060 -0.16(-1.61%)
Mar 07, 2023 10.21 10.21 9.910 9.930 12,025 -0.31(-3.03%)
Mar 06, 2023 10.28 10.28 10.21 10.24 6,438 +0.02(+0.20%)
Mar 03, 2023 10.20 10.26 10.14 10.22 14,608 -0.09(-0.87%)
Mar 02, 2023 10.38 10.41 10.24 10.31 9,704 +0.18(+1.78%)
Mar 01, 2023 10.23 10.23 10.10 10.13 8,466 -0.12(-1.17%)
Feb 28, 2023 10.36 10.36 10.25 10.25 6,632 -0.22(-2.10%)
Feb 27, 2023 10.49 10.55 10.46 10.47 9,761 -0.04(-0.38%)
Feb 24, 2023 10.49 10.51 10.43 10.51 16,443 +0.06(+0.57%)
Feb 23, 2023 10.56 10.56 10.38 10.45 8,238 -0.12(-1.14%)
Feb 22, 2023 10.71 10.71 10.54 10.57 7,780 -0.41(-3.73%)
Feb 21, 2023 11.09 11.09 10.98 10.98 7,831 -0.46(-4.04%)
Feb 17, 2023 11.35 11.47 11.31 11.44 14,500 +0.11(+0.95%)
Feb 16, 2023 11.25 11.42 11.24 11.34 22,610 +0.62(+5.74%)
Feb 15, 2023 10.78 10.88 10.59 10.72 34,725 -0.11(-1.02%)
Feb 14, 2023 10.86 10.86 10.69 10.83 23,794 +0.04(+0.37%)
Feb 13, 2023 10.75 10.82 10.73 10.79 5,918 -0.01(-0.09%)
Feb 10, 2023 10.78 10.84 10.76 10.80 5,917 -0.16(-1.46%)
Feb 09, 2023 11.04 11.12 10.96 10.96 5,866 -0.11(-0.99%)
Feb 08, 2023 11.19 11.21 11.07 11.07 13,557 -0.11(-0.98%)
Feb 07, 2023 11.01 11.20 11.00 11.18 12,469 +0.14(+1.27%)
Feb 06, 2023 10.95 11.06 10.89 11.04 14,351 +0.04(+0.36%)
Feb 03, 2023 11.00 11.17 11.00 11.00 12,660 +0.00(+0.00%)
Feb 02, 2023 11.00 11.05 10.92 11.00 25,357 +0.45(+4.27%)
Feb 01, 2023 10.42 10.55 10.29 10.55 19,415 -0.02(-0.19%)
Jan 31, 2023 10.41 10.57 10.41 10.57 7,299 -0.08(-0.75%)
Jan 30, 2023 10.99 10.99 10.64 10.65 17,572 -0.96(-8.31%)
Jan 27, 2023 11.49 11.62 11.49 11.62 5,132 -0.05(-0.47%)
Jan 26, 2023 11.75 11.76 11.59 11.67 26,784 +0.27(+2.32%)
Jan 25, 2023 11.36 11.40 11.36 11.40 2,261 -0.36(-3.02%)
Jan 24, 2023 11.75 11.76 11.59 11.76 8,592 +0.03(+0.26%)
Jan 23, 2023 11.58 11.80 11.58 11.73 29,832 +0.29(+2.53%)
Jan 20, 2023 11.46 11.46 11.34 11.44 4,718 -0.35(-2.93%)
Jan 19, 2023 11.71 11.81 11.69 11.79 6,779 -0.30(-2.52%)
Jan 18, 2023 12.29 12.32 12.09 12.09 10,582 -0.16(-1.31%)
Jan 17, 2023 12.25 12.29 12.22 12.25 48,595 +1.12(+10.06%)
Jan 13, 2023 11.13 11.13 11.08 11.13 9,776 +0.17(+1.55%)
Jan 12, 2023 10.88 11.03 10.82 10.96 48,516 -0.28(-2.49%)
Jan 11, 2023 11.37 11.38 11.23 11.24 27,462 +0.12(+1.08%)
Jan 10, 2023 11.10 11.12 11.10 11.12 677 +0.01(+0.09%)
Jan 09, 2023 11.12 11.23 11.11 11.11 30,533 +0.19(+1.74%)
Jan 06, 2023 10.71 10.93 10.71 10.92 11,741 +0.64(+6.28%)
Jan 05, 2023 10.22 10.30 10.22 10.28 2,733 -0.06(-0.63%)
Jan 04, 2023 10.46 10.46 10.19 10.34 22,150 -0.17(-1.57%)
Jan 03, 2023 10.72 10.73 10.45 10.51 41,258 +0.35(+3.50%)
Dec 30, 2022 10.23 10.26 10.12 10.15 50,155 -0.03(-0.29%)
Dec 29, 2022 10.03 10.23 10.03 10.18 46,467 +0.63(+6.65%)
Dec 28, 2022 9.670 9.700 9.540 9.545 17,403 -0.28(-2.80%)
Dec 27, 2022 10.00 10.00 9.820 9.820 16,116 -0.38(-3.73%)
Dec 23, 2022 10.21 10.23 10.15 10.20 31,154 +0.37(+3.76%)
Dec 22, 2022 9.870 9.875 9.760 9.830 6,597 -0.08(-0.81%)
Dec 21, 2022 9.731 9.940 9.731 9.910 43,187 +0.19(+1.95%)
Dec 20, 2022 9.540 9.765 9.540 9.720 22,442 -0.05(-0.51%)
Dec 19, 2022 9.930 9.930 9.740 9.770 25,322 -0.03(-0.31%)
Dec 16, 2022 10.01 10.06 9.700 9.800 171,553 -0.55(-5.31%)
Dec 15, 2022 10.52 10.52 10.35 10.35 44,745 -0.08(-0.77%)
Dec 14, 2022 10.38 10.50 10.35 10.43 9,499 +0.00(+0.00%)
Dec 13, 2022 10.52 10.56 10.36 10.43 23,842 +0.21(+2.05%)
Dec 12, 2022 10.26 10.26 10.15 10.22 31,517 -0.03(-0.29%)
Dec 09, 2022 10.42 10.42 10.23 10.25 10,396 -0.34(-3.21%)
Dec 08, 2022 10.50 10.59 10.47 10.59 11,077 +0.22(+2.12%)
Dec 07, 2022 10.41 10.51 10.36 10.37 19,226 -0.21(-1.98%)
Dec 06, 2022 10.75 10.75 10.57 10.58 19,060 -0.36(-3.29%)
Dec 05, 2022 11.15 11.26 10.94 10.94 25,378 -0.44(-3.87%)
Dec 02, 2022 11.14 11.38 11.14 11.38 43,715 +0.07(+0.62%)
Dec 01, 2022 11.30 11.37 11.22 11.31 26,218 +0.21(+1.85%)
Nov 30, 2022 11.07 11.11 10.71 11.11 44,381 +0.20(+1.87%)
Nov 29, 2022 10.94 11.02 10.90 10.90 17,833 -0.01(-0.08%)
Nov 28, 2022 10.98 11.11 10.91 10.91 21,723 +0.20(+1.82%)
Nov 25, 2022 10.65 10.71 10.65 10.71 12,477 -0.21(-1.88%)
Nov 23, 2022 10.82 10.95 10.82 10.92 15,147 +0.20(+1.87%)
Nov 22, 2022 10.54 10.72 10.41 10.72 38,450 -0.76(-6.62%)
Nov 21, 2022 11.47 11.66 11.45 11.48 27,975 +0.06(+0.53%)
Nov 18, 2022 11.41 11.51 11.25 11.42 44,907 -0.41(-3.47%)
Nov 17, 2022 11.77 11.83 11.60 11.83 68,651 -0.01(-0.08%)
Nov 16, 2022 12.05 12.05 11.80 11.84 41,266 -0.39(-3.19%)
Nov 15, 2022 12.36 12.41 12.04 12.23 71,572 +0.15(+1.24%)
Nov 14, 2022 12.10 12.19 12.01 12.08 73,098 +0.56(+4.88%)
Nov 11, 2022 11.24 11.55 11.11 11.52 32,407 -0.05(-0.45%)
Nov 10, 2022 11.53 11.69 11.45 11.57 77,977 +0.36(+3.21%)
Nov 09, 2022 11.12 11.35 11.10 11.21 107,800 +0.54(+5.06%)
Nov 08, 2022 10.53 10.80 10.52 10.67 47,461 +0.31(+2.99%)
Nov 07, 2022 10.14 10.38 10.01 10.36 46,258 +0.31(+3.08%)
Nov 04, 2022 10.05 10.16 9.880 10.05 52,899 -0.09(-0.89%)
Nov 03, 2022 10.12 10.27 10.08 10.14 52,967 -0.11(-1.07%)
Nov 02, 2022 10.55 10.57 10.25 10.25 27,459 -0.69(-6.31%)
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.