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

Bavarian Nordic A/S (OP: BVNKF )

22.69 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 23, 2012 8.270 8.270 8.270 0 -0.38(-4.39%)
Apr 20, 2012 8.550 8.650 8.650 8.650 1,000 +0.51(+6.27%)
Apr 11, 2012 8.140 8.140 8.140 0 -0.60(-6.86%)
Mar 28, 2012 8.740 8.740 8.740 0 -0.25(-2.78%)
Mar 23, 2012 8.990 8.990 8.990 0 -0.14(-1.53%)
Mar 22, 2012 9.130 9.130 9.130 9.130 150 -0.14(-1.51%)
Mar 16, 2012 9.270 9.270 9.270 0 -0.23(-2.42%)
Mar 07, 2012 9.500 9.500 9.500 0 +0.20(+2.15%)
Mar 06, 2012 9.300 9.300 9.300 9.300 500 -0.50(-5.10%)
Mar 05, 2012 9.753 9.800 9.753 9.800 300 +0.07(+0.72%)
Mar 01, 2012 9.730 9.730 9.730 0 +0.03(+0.31%)
Feb 28, 2012 9.700 9.700 9.700 0 -0.41(-4.06%)
Feb 27, 2012 10.25 10.25 10.11 10.11 1,100 -0.38(-3.62%)
Feb 24, 2012 10.49 10.49 10.49 10.49 150 -0.01(-0.10%)
Feb 22, 2012 10.50 10.50 10.50 0 -0.04(-0.38%)
Feb 21, 2012 10.54 10.54 10.54 10.54 700 +0.69(+7.01%)
Feb 16, 2012 9.850 9.850 9.850 0 +0.02(+0.20%)
Jan 23, 2012 9.830 9.830 9.830 0 -0.68(-6.47%)
Jan 13, 2012 10.51 10.51 10.51 0 +3.28(+45.37%)
Jan 09, 2012 7.230 7.230 7.230 0 -0.36(-4.74%)
Jan 05, 2012 7.590 7.590 7.590 0 -0.11(-1.43%)
Jan 03, 2012 7.700 7.700 7.700 0 +1.00(+14.93%)
Dec 27, 2011 6.700 6.700 6.700 6.700 0 -0.30(-4.29%)
Dec 22, 2011 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 15, 2011 7.000 7.000 7.000 7.000 0 -0.20(-2.78%)
Dec 08, 2011 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Dec 05, 2011 7.200 7.200 7.200 0 +0.95(+15.20%)
Nov 23, 2011 6.250 6.250 6.250 0 -0.85(-11.97%)
Nov 17, 2011 7.100 7.100 7.100 0 -0.08(-1.11%)
Nov 15, 2011 7.180 7.180 7.180 0 -0.02(-0.28%)
Nov 10, 2011 7.200 7.200 7.200 0 +0.20(+2.86%)
Nov 08, 2011 7.000 7.000 7.000 0 -0.15(-2.10%)
Nov 01, 2011 7.150 7.150 7.150 0 -0.10(-1.38%)
Oct 25, 2011 7.250 7.250 7.250 0 -0.07(-0.96%)
Oct 21, 2011 7.320 7.320 7.320 0 +0.27(+3.83%)
Oct 19, 2011 7.050 7.050 7.050 7.050 0 -0.10(-1.40%)
Oct 17, 2011 7.150 7.150 7.150 0 -0.20(-2.72%)
Oct 11, 2011 7.350 7.350 7.350 7.350 0 -0.01(-0.14%)
Oct 10, 2011 7.250 7.360 7.250 7.360 2,100 +0.41(+5.90%)
Oct 04, 2011 6.950 6.950 6.950 0 -0.50(-6.71%)
Sep 30, 2011 7.450 7.450 7.450 7.450 0 -1.15(-13.37%)
Sep 19, 2011 8.600 8.600 8.600 8.600 0 -0.02(-0.27%)
Aug 23, 2011 8.623 8.623 8.623 8.623 0 -0.13(-1.45%)
Aug 09, 2011 8.750 8.750 8.750 0 -1.50(-14.63%)
Aug 08, 2011 10.25 10.25 10.25 10.25 170 -0.50(-4.65%)
Aug 05, 2011 10.75 10.75 10.75 10.75 215 +0.80(+8.04%)
Aug 04, 2011 9.950 9.950 9.950 9.950 200 -2.87(-22.39%)
Aug 02, 2011 12.82 12.82 12.82 0 -0.28(-2.14%)
Jul 27, 2011 13.10 13.10 13.10 0 -2.35(-15.21%)
Jul 25, 2011 15.45 15.45 15.45 0 +2.37(+18.12%)
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.