Skip to main content

Bavarian Nordic ADR (OP: BVNRY )

10.40 -0.24 (-2.27%)
Streaming Delayed Price Updated: 12:49 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 10.39 10.67 10.39 10.64 28,547 +0.19(+1.82%)
Oct 29, 2024 10.45 10.50 10.43 10.45 15,457 -0.06(-0.57%)
Oct 28, 2024 10.42 10.54 10.42 10.51 21,972 +0.07(+0.67%)
Oct 25, 2024 10.44 10.55 10.41 10.44 19,292 -0.35(-3.28%)
Oct 24, 2024 10.82 10.84 10.79 10.79 6,407 +0.03(+0.32%)
Oct 23, 2024 10.64 10.81 10.64 10.76 14,863 +0.01(+0.13%)
Oct 22, 2024 10.71 10.80 10.68 10.75 57,151 +0.37(+3.54%)
Oct 21, 2024 10.50 10.52 10.36 10.38 5,970 -0.16(-1.48%)
Oct 18, 2024 10.58 10.58 10.50 10.54 4,896 -0.10(-0.98%)
Oct 17, 2024 10.56 10.66 10.52 10.64 34,661 +0.36(+3.52%)
Oct 16, 2024 10.25 10.40 10.19 10.28 6,827 +0.10(+0.96%)
Oct 15, 2024 10.34 10.45 10.18 10.18 21,791 -0.15(-1.41%)
Oct 14, 2024 10.30 10.39 10.27 10.33 9,980 +0.04(+0.35%)
Oct 11, 2024 10.31 10.34 10.23 10.29 9,437 +0.04(+0.43%)
Oct 10, 2024 10.23 10.32 10.19 10.25 26,251 +0.11(+1.04%)
Oct 09, 2024 10.39 10.39 10.14 10.14 43,519 -0.54(-5.01%)
Oct 08, 2024 10.76 10.79 10.62 10.68 12,981 -0.07(-0.63%)
Oct 07, 2024 10.91 10.94 10.70 10.74 36,930 -0.28(-2.52%)
Oct 04, 2024 10.94 11.04 10.92 11.02 18,780 -0.08(-0.68%)
Oct 03, 2024 11.19 11.19 11.07 11.10 5,570 -0.21(-1.81%)
Oct 02, 2024 11.28 11.31 11.22 11.30 9,785 +0.34(+3.10%)
Oct 01, 2024 11.25 11.28 10.91 10.96 13,320 -0.46(-4.03%)
Sep 30, 2024 11.52 11.52 11.40 11.42 13,636 -0.18(-1.55%)
Sep 27, 2024 11.43 11.65 11.40 11.60 24,156 -0.18(-1.53%)
Sep 26, 2024 11.71 12.16 11.69 11.78 63,529 -0.12(-1.01%)
Sep 25, 2024 11.97 11.99 11.90 11.90 24,986 +0.35(+3.03%)
Sep 24, 2024 11.68 11.69 11.47 11.55 38,714 -0.29(-2.45%)
Sep 23, 2024 11.92 11.95 11.79 11.84 39,358 -0.12(-1.02%)
Sep 20, 2024 12.07 12.08 11.84 11.96 14,897 -0.24(-1.99%)
Sep 19, 2024 12.10 12.24 12.05 12.21 39,222 +0.07(+0.60%)
Sep 18, 2024 12.06 12.13 12.00 12.13 12,700 +0.08(+0.68%)
Sep 17, 2024 12.05 12.06 11.91 12.05 33,234 -0.30(-2.43%)
Sep 16, 2024 12.24 12.37 12.15 12.35 23,291 +0.18(+1.48%)
Sep 13, 2024 11.97 12.20 11.83 12.17 24,125 +0.31(+2.61%)
Sep 12, 2024 11.91 11.91 11.68 11.86 25,285 +0.26(+2.26%)
Sep 11, 2024 11.62 11.65 11.53 11.60 15,363 +0.10(+0.85%)
Sep 10, 2024 11.49 11.50 11.35 11.50 40,715 +0.31(+2.77%)
Sep 09, 2024 11.32 11.38 11.19 11.19 69,572 -0.49(-4.15%)
Sep 06, 2024 12.00 12.04 11.57 11.68 66,783 -0.03(-0.25%)
Sep 05, 2024 11.80 11.95 11.65 11.70 63,370 -0.55(-4.46%)
Sep 04, 2024 12.65 12.88 12.05 12.25 162,206 -0.41(-3.24%)
Sep 03, 2024 12.95 12.98 12.65 12.66 71,122 -0.48(-3.65%)
Aug 30, 2024 13.12 13.14 13.02 13.14 43,851 -0.30(-2.26%)
Aug 29, 2024 13.45 13.51 13.29 13.44 67,330 +0.26(+2.00%)
Aug 28, 2024 13.34 13.68 12.97 13.18 98,652 -0.54(-3.94%)
Aug 27, 2024 13.97 13.98 13.60 13.72 145,576 +0.03(+0.22%)
Aug 26, 2024 13.86 13.99 13.60 13.69 93,583 -0.09(-0.68%)
Aug 23, 2024 13.61 13.89 13.59 13.78 151,353 +0.27(+2.03%)
Aug 22, 2024 13.97 14.11 13.48 13.51 250,776 +0.51(+3.92%)
Aug 21, 2024 12.37 13.30 12.23 13.00 254,128 +0.36(+2.85%)
Aug 20, 2024 13.52 13.77 12.59 12.64 618,286 -1.04(-7.60%)
Aug 19, 2024 13.27 13.91 13.05 13.68 523,326 -0.27(-1.94%)
Aug 16, 2024 13.93 14.60 13.85 13.95 914,936 +1.80(+14.81%)
Aug 15, 2024 11.68 12.41 11.64 12.15 1,051,914 -1.46(-10.73%)
Aug 14, 2024 11.04 14.24 10.82 13.61 359,270 +3.34(+32.52%)
Aug 13, 2024 9.290 10.27 9.260 10.27 29,074 +0.85(+9.02%)
Aug 12, 2024 9.420 9.460 9.352 9.420 28,730 +0.04(+0.42%)
Aug 09, 2024 9.310 9.390 9.288 9.380 16,417 +0.19(+2.07%)
Aug 08, 2024 8.980 9.190 8.974 9.190 18,023 +0.15(+1.66%)
Aug 07, 2024 9.190 9.190 9.040 9.040 3,149 +0.03(+0.36%)
Aug 06, 2024 9.070 9.075 9.000 9.008 6,760 +0.27(+3.10%)
Aug 05, 2024 8.710 8.810 8.660 8.738 4,877 -0.13(-1.44%)
Aug 02, 2024 8.960 8.990 8.865 8.865 3,571 -0.19(-2.04%)
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.