ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bavarian Nordic ADR (OP:BVNRY)

10.63 +0.11 (+1.02%)
Streaming Delayed Price Updated: 12:05 PM EST, Jan 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2026 10.53 10.53 10.41 10.53 3,086 +0.10(+0.93%)
Jan 23, 2026 10.42 10.43 10.42 10.43 1,328 -0.01(-0.09%)
Jan 22, 2026 10.40 10.44 10.40 10.44 325 +0.19(+1.89%)
Jan 21, 2026 10.25 10.25 10.25 10.25 218 +0.08(+0.75%)
Jan 20, 2026 10.18 10.18 10.08 10.17 1,191 -0.18(-1.74%)
Jan 16, 2026 10.31 10.35 10.27 10.35 1,115 +0.12(+1.17%)
Jan 15, 2026 10.30 10.30 10.23 10.23 7,322 -0.17(-1.63%)
Jan 14, 2026 10.37 10.40 10.35 10.40 6,986 +0.10(+0.95%)
Jan 13, 2026 10.30 10.30 10.30 10.30 854 +0.02(+0.17%)
Jan 12, 2026 10.25 10.29 10.25 10.29 3,110 -0.03(-0.24%)
Jan 08, 2026 10.31 135 +0.00(+0.00%)
Jan 07, 2026 10.27 10.31 10.27 10.31 759 +0.04(+0.39%)
Jan 06, 2026 10.19 10.27 10.19 10.27 930 +0.24(+2.39%)
Jan 05, 2026 10.03 10.03 10.03 10.03 248 +0.10(+1.05%)
Dec 31, 2025 9.926 91 +0.07(+0.67%)
Dec 30, 2025 9.805 9.970 9.805 9.860 1,789 -0.11(-1.10%)
Dec 29, 2025 10.00 10.02 9.790 9.970 8,461 -0.02(-0.25%)
Dec 26, 2025 9.995 9.995 9.995 9.995 378 +0.23(+2.41%)
Dec 24, 2025 10.35 10.35 9.570 9.760 1,038 -0.10(-1.01%)
Dec 23, 2025 9.830 9.862 9.800 9.860 4,080 -0.06(-0.60%)
Dec 22, 2025 9.915 9.966 9.830 9.920 2,677 +0.07(+0.72%)
Dec 19, 2025 9.849 9.849 9.849 9.849 499 +0.09(+0.91%)
Dec 18, 2025 9.760 9.790 9.760 9.760 1,776 +0.19(+1.93%)
Dec 17, 2025 9.575 9.575 9.575 9.575 235 -0.02(-0.16%)
Dec 16, 2025 9.590 9.590 9.590 9.590 668 -0.17(-1.74%)
Dec 15, 2025 9.810 9.810 9.710 9.760 2,853 -0.04(-0.41%)
Dec 12, 2025 9.800 9.805 9.800 9.800 568 -0.04(-0.41%)
Dec 11, 2025 9.826 9.840 9.810 9.840 2,149 +0.03(+0.31%)
Dec 10, 2025 9.810 9.810 9.750 9.810 2,203 +0.08(+0.82%)
Dec 09, 2025 9.730 9.760 9.700 9.730 4,753 -0.07(-0.71%)
Dec 08, 2025 9.890 9.890 9.740 9.800 3,724 -0.05(-0.51%)
Dec 05, 2025 9.850 9.850 9.850 9.850 683 -0.05(-0.56%)
Dec 04, 2025 9.905 9.905 9.850 9.905 3,783 +0.12(+1.28%)
Dec 03, 2025 9.760 9.780 9.760 9.780 1,604 -0.05(-0.51%)
Dec 02, 2025 9.889 9.895 9.830 9.830 5,070 +0.14(+1.44%)
Dec 01, 2025 9.670 9.710 9.640 9.690 1,602 +0.15(+1.63%)
Nov 28, 2025 9.535 9.535 9.535 9.535 1,030 -0.14(-1.46%)
Nov 26, 2025 9.500 9.680 9.500 9.676 14,257 +0.26(+2.72%)
Nov 25, 2025 9.420 9.420 9.420 9.420 2,236 -0.07(-0.79%)
Nov 24, 2025 9.495 9.495 9.490 9.495 314 -0.07(-0.68%)
Nov 20, 2025 9.560 104 +0.26(+2.80%)
Nov 19, 2025 9.345 9.345 9.300 9.300 401 -0.02(-0.21%)
Nov 18, 2025 9.350 9.350 9.320 9.320 1,077 -0.07(-0.75%)
Nov 17, 2025 9.430 9.450 9.390 9.390 2,759 +0.30(+3.30%)
Nov 14, 2025 8.995 9.090 8.990 9.090 4,654 -0.57(-5.90%)
Nov 13, 2025 9.660 9.710 9.660 9.660 518 -0.03(-0.31%)
Nov 12, 2025 9.700 9.735 9.690 9.690 1,916 -0.10(-1.02%)
Nov 11, 2025 9.707 9.790 9.707 9.790 261 -0.09(-0.90%)
Nov 10, 2025 9.780 9.879 9.780 9.879 2,072 +0.17(+1.74%)
Nov 07, 2025 9.670 9.784 9.670 9.710 4,751 +0.16(+1.68%)
Nov 06, 2025 9.840 9.970 9.550 9.550 27,846 -2.47(-20.55%)
Nov 05, 2025 12.11 12.11 12.02 12.02 1,427 +0.03(+0.25%)
Nov 04, 2025 12.00 12.05 11.96 11.99 2,100 -0.07(-0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.