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 (%)
Apr 28, 2021 14.86 14.86 14.86 0 +0.00(+0.00%)
Apr 27, 2021 14.86 14.86 14.86 14.86 240 +0.06(+0.41%)
Apr 26, 2021 14.80 14.80 14.80 14.80 432 -1.04(-6.57%)
Apr 14, 2021 15.84 15.84 15.84 0 +0.00(+0.00%)
Apr 13, 2021 15.84 15.84 15.84 40 +0.00(+0.00%)
Apr 09, 2021 15.84 15.84 15.84 0 +0.00(+0.00%)
Apr 08, 2021 15.84 15.84 15.84 31 +0.00(+0.00%)
Apr 06, 2021 15.84 15.84 15.84 0 +0.00(+0.00%)
Mar 31, 2021 15.84 15.84 15.84 0 +0.00(+0.00%)
Mar 26, 2021 15.84 15.84 15.84 0 +0.00(+0.00%)
Mar 25, 2021 15.84 15.84 15.84 15.84 270 -1.64(-9.38%)
Mar 24, 2021 17.00 17.48 17.00 17.48 1,347 +0.98(+5.94%)
Mar 23, 2021 16.50 16.50 16.50 2 +0.00(+0.00%)
Mar 22, 2021 17.35 17.35 16.02 16.50 3,562 +1.50(+10.00%)
Mar 19, 2021 15.00 15.00 15.00 15.00 400 +2.53(+20.29%)
Mar 17, 2021 12.47 12.47 12.47 0 +0.00(+0.00%)
Mar 16, 2021 12.47 12.47 12.47 48 +0.00(+0.00%)
Mar 15, 2021 12.47 12.47 12.47 12.47 250 +0.07(+0.56%)
Mar 12, 2021 12.40 12.40 12.40 12.40 300 -0.29(-2.26%)
Mar 10, 2021 12.69 12.69 12.69 0 +0.79(+6.61%)
Mar 08, 2021 11.90 11.90 11.90 0 +0.00(+0.00%)
Mar 05, 2021 11.90 11.90 11.90 11.90 3,500 +0.55(+4.85%)
Mar 03, 2021 11.35 11.35 11.35 0 +0.00(+0.00%)
Mar 01, 2021 11.35 11.35 11.35 0 -1.52(-11.81%)
Feb 26, 2021 12.87 12.87 12.87 12.87 100 -0.91(-6.60%)
Feb 23, 2021 13.78 13.78 13.78 0 +0.00(+0.00%)
Feb 22, 2021 13.78 13.78 13.78 13.78 145 -0.47(-3.30%)
Feb 19, 2021 14.25 14.25 14.25 2 +0.00(+0.00%)
Feb 17, 2021 14.25 14.25 14.25 0 +0.00(+0.00%)
Feb 16, 2021 14.25 14.25 14.25 502 +0.00(+0.00%)
Feb 11, 2021 14.25 14.25 14.25 0 +0.18(+1.28%)
Feb 10, 2021 14.07 14.07 14.07 2 +0.00(+0.00%)
Feb 08, 2021 14.07 14.07 14.07 0 +1.34(+10.53%)
Feb 05, 2021 12.73 12.73 12.73 12 +0.00(+0.00%)
Feb 02, 2021 12.73 12.73 12.73 0 +1.07(+9.18%)
Jan 29, 2021 11.66 11.66 11.66 0 -0.09(-0.74%)
Jan 26, 2021 11.75 11.75 11.75 0 +0.00(+0.00%)
Jan 25, 2021 11.75 11.75 11.75 10 +0.00(+0.00%)
Jan 15, 2021 11.75 11.75 11.75 0 +0.45(+3.96%)
Jan 14, 2021 11.70 11.70 11.30 11.30 666 +0.74(+7.01%)
Jan 08, 2021 10.56 10.56 10.56 0 -0.19(-1.77%)
Jan 05, 2021 10.75 10.75 10.75 0 +0.00(+0.00%)
Jan 04, 2021 10.75 10.75 10.75 88 +0.00(+0.00%)
Dec 30, 2020 10.75 10.75 10.75 0 +0.00(+0.00%)
Dec 28, 2020 10.75 10.75 10.75 0 -0.05(-0.46%)
Dec 23, 2020 10.80 10.80 10.80 0 +0.00(+0.00%)
Dec 22, 2020 10.80 10.80 10.80 10.80 250 -0.45(-4.00%)
Dec 21, 2020 11.25 11.25 11.25 50 +0.00(+0.00%)
Dec 18, 2020 11.25 11.25 11.25 11.25 400 -0.05(-0.44%)
Dec 16, 2020 11.30 11.30 11.30 0 +0.75(+7.06%)
Dec 15, 2020 10.55 10.55 10.55 10.55 100 +0.89(+9.27%)
Dec 14, 2020 9.660 9.660 9.660 97 +0.00(+0.00%)
Dec 10, 2020 9.660 9.660 9.660 0 +0.00(+0.00%)
Dec 09, 2020 9.660 9.660 9.660 2 +0.00(+0.00%)
Dec 08, 2020 9.660 9.660 9.660 9.660 3,000 -0.24(-2.42%)
Dec 07, 2020 9.900 9.900 9.900 3 +0.00(+0.00%)
Dec 04, 2020 9.900 9.900 9.900 9.900 1,000 +0.00(+0.00%)
Dec 03, 2020 9.900 9.900 9.900 9.900 100 +0.72(+7.84%)
Dec 02, 2020 9.180 9.180 9.180 6 +0.00(+0.00%)
Nov 23, 2020 9.180 9.180 9.180 0 +0.00(+0.00%)
Nov 16, 2020 9.180 9.180 9.180 0 -0.51(-5.21%)
Nov 13, 2020 9.685 9.685 9.685 2 +0.00(+0.00%)
Nov 12, 2020 9.685 9.685 9.685 54 +0.00(+0.00%)
Nov 11, 2020 9.685 9.685 9.685 25 +0.00(+0.00%)
Nov 09, 2020 9.685 9.685 9.685 0 +0.46(+4.93%)
Nov 05, 2020 9.230 9.230 9.230 0 +0.00(+0.00%)
Nov 04, 2020 9.230 9.230 9.230 42 +0.00(+0.00%)
Nov 03, 2020 9.230 9.230 9.230 25 +0.00(+0.00%)
Nov 02, 2020 9.230 9.230 9.230 54 +0.00(+0.00%)
Oct 28, 2020 9.230 9.230 9.230 0 -1.15(-11.08%)
Oct 23, 2020 10.38 10.38 10.38 0 +0.00(+0.00%)
Oct 19, 2020 10.38 10.38 10.38 0 +0.00(+0.00%)
Oct 16, 2020 10.38 10.38 10.38 10.38 200 -0.02(-0.19%)
Oct 15, 2020 10.40 10.40 10.40 10.40 102 -0.60(-5.45%)
Oct 09, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 08, 2020 11.00 11.00 11.00 166 +0.00(+0.00%)
Sep 23, 2020 11.00 11.00 11.00 0 -0.46(-4.01%)
Sep 22, 2020 11.46 11.46 11.46 56 +0.00(+0.00%)
Sep 16, 2020 11.46 11.46 11.46 0 +1.04(+9.98%)
Sep 14, 2020 10.42 10.42 10.42 0 -0.57(-5.19%)
Sep 10, 2020 10.99 10.99 10.99 0 +0.00(+0.00%)
Sep 08, 2020 10.99 10.99 10.99 0 +0.77(+7.53%)
Sep 04, 2020 11.25 11.25 10.22 10.22 2,100 -1.27(-11.02%)
Sep 02, 2020 11.49 11.49 11.49 0 +0.00(+0.00%)
Sep 01, 2020 11.49 11.49 11.49 11.49 3,000 -0.41(-3.49%)
Aug 31, 2020 11.90 11.90 11.90 11.90 1,235 -0.10(-0.83%)
Aug 28, 2020 12.00 12.00 12.00 11 +0.00(+0.00%)
Aug 27, 2020 11.67 12.00 11.67 12.00 414 +1.00(+9.09%)
Aug 25, 2020 11.00 11.00 11.00 0 +0.37(+3.48%)
Aug 24, 2020 10.63 10.63 10.63 10.63 552 +0.00(+0.00%)
Aug 21, 2020 10.63 10.63 10.63 10.63 1,000 -0.04(-0.42%)
Aug 20, 2020 11.39 11.39 10.68 10.68 1,100 +0.17(+1.57%)
Aug 19, 2020 10.51 10.51 10.51 10.51 290 -1.31(-11.08%)
Aug 18, 2020 10.85 11.82 10.85 11.82 1,373 +1.21(+11.35%)
Aug 17, 2020 10.86 10.86 10.62 10.62 3,532 -0.38(-3.50%)
Aug 14, 2020 11.06 11.50 11.00 11.00 1,300 +0.00(+0.00%)
Aug 13, 2020 11.00 11.00 11.00 11.00 1,023 +0.00(+0.00%)
Aug 12, 2020 10.81 11.00 10.81 11.00 1,101 +1.50(+15.79%)
Aug 11, 2020 9.610 9.610 9.500 160 -0.11(-1.14%)
Aug 06, 2020 9.610 9.610 9.610 0 +0.00(+0.00%)
Jul 31, 2020 9.610 9.610 9.610 0 -0.54(-5.32%)
Jul 29, 2020 10.15 10.15 10.15 0 +0.00(+0.00%)
Jul 27, 2020 10.15 10.15 10.15 0 -1.60(-13.62%)
Jul 23, 2020 11.75 11.75 11.75 0 +0.00(+0.00%)
Jul 22, 2020 11.00 11.95 11.00 11.75 671 +1.45(+14.08%)
Jul 21, 2020 10.30 10.30 10.30 25 +0.00(+0.00%)
Jul 20, 2020 10.30 10.30 10.30 10.30 200 +0.00(+0.00%)
Jul 17, 2020 10.30 10.30 10.30 10.30 600 +1.05(+11.35%)
Jul 16, 2020 9.250 9.250 9.250 9.250 1,500 -0.65(-6.57%)
Jul 15, 2020 10.00 10.00 9.900 9.900 460 -0.40(-3.88%)
Jul 13, 2020 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 08, 2020 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 07, 2020 10.30 10.30 10.30 75 +0.00(+0.00%)
Jul 06, 2020 10.30 10.30 10.30 75 +0.00(+0.00%)
Jun 29, 2020 10.30 10.30 10.30 0 +0.00(+0.00%)
Jun 24, 2020 10.30 10.30 10.30 0 +1.70(+19.77%)
Jun 19, 2020 8.600 8.600 8.600 0 +0.00(+0.00%)
Jun 18, 2020 10.30 10.30 8.600 8.600 201 -1.65(-16.10%)
Jun 17, 2020 10.25 10.25 10.25 12 +0.00(+0.00%)
Jun 16, 2020 10.25 10.25 10.25 7 +0.00(+0.00%)
Jun 15, 2020 10.25 10.25 10.25 10.25 138 +1.45(+16.48%)
Jun 12, 2020 9.180 10.00 8.800 8.800 1,800 -1.20(-12.00%)
Jun 11, 2020 9.950 10.55 9.950 10.00 1,832 -0.45(-4.31%)
Jun 10, 2020 10.45 10.45 10.45 10.45 244 +0.10(+0.97%)
Jun 09, 2020 10.35 10.35 10.35 10.35 150 +0.25(+2.48%)
Jun 08, 2020 10.10 10.10 10.10 50 +0.00(+0.00%)
Jun 04, 2020 10.10 10.10 10.10 0 +0.10(+1.00%)
Jun 03, 2020 10.00 10.00 10.00 70 +0.00(+0.00%)
Jun 02, 2020 9.950 10.00 9.950 10.00 2,855 +0.11(+1.11%)
Jun 01, 2020 9.890 9.890 9.890 10 +0.00(+0.00%)
May 29, 2020 9.890 9.890 9.890 9.890 200 +0.26(+2.70%)
May 27, 2020 9.630 9.630 9.630 0 +0.00(+0.00%)
May 26, 2020 9.630 9.630 9.630 9.630 1,060 +1.66(+20.83%)
May 11, 2020 7.970 7.970 7.970 0 +0.00(+0.00%)
May 07, 2020 7.970 7.970 7.970 0 +0.69(+9.55%)
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.