Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bavarian Nordic ADR
(OP:
BVNRY
)
13.14
-0.30 (-2.26%)
Streaming Delayed Price
Updated: 3:52 PM EDT, Aug 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2024
9.050
9.050
9.050
9.050
605
+0.15(+1.69%)
Jul 31, 2024
8.850
8.900
8.850
8.900
2,399
-0.11(-1.22%)
Jul 30, 2024
9.018
9.020
8.960
9.010
2,462
+0.09(+1.01%)
Jul 29, 2024
8.910
8.920
8.910
8.920
2,334
+0.15(+1.71%)
Jul 26, 2024
8.720
8.770
8.720
8.770
631
-0.14(-1.57%)
Jul 25, 2024
8.810
8.969
8.810
8.910
1,030
-0.21(-2.31%)
Jul 24, 2024
9.160
9.182
9.120
9.120
2,998
+0.07(+0.78%)
Jul 23, 2024
9.080
9.100
9.020
9.050
14,829
-0.09(-0.98%)
Jul 22, 2024
9.130
9.140
9.000
9.140
4,159
+0.23(+2.58%)
Jul 19, 2024
8.950
8.960
8.900
8.910
6,025
-0.09(-1.00%)
Jul 18, 2024
9.100
9.100
9.000
9.000
18,537
+0.25(+2.80%)
Jul 17, 2024
8.800
8.800
8.755
8.755
398
-0.14(-1.52%)
Jul 16, 2024
8.830
8.890
8.819
8.890
15,575
+0.39(+4.59%)
Jul 15, 2024
8.578
8.619
8.500
8.500
2,060
-0.15(-1.73%)
Jul 12, 2024
8.605
8.670
8.605
8.650
12,408
-0.13(-1.48%)
Jul 11, 2024
8.740
8.790
8.700
8.780
6,480
-0.26(-2.88%)
Jul 10, 2024
8.960
9.045
8.912
9.040
7,223
+0.08(+0.89%)
Jul 09, 2024
8.990
8.990
8.890
8.960
8,798
+0.02(+0.22%)
Jul 08, 2024
8.790
8.940
8.790
8.940
22,365
+0.45(+5.29%)
Jul 05, 2024
8.580
8.580
8.491
8.491
7,230
+0.06(+0.69%)
Jul 03, 2024
8.410
8.432
8.410
8.432
860
+0.15(+1.86%)
Jul 02, 2024
8.255
8.300
8.255
8.278
2,935
+0.05(+0.58%)
Jul 01, 2024
8.200
8.230
8.200
8.230
2,203
-0.03(-0.36%)
Jun 28, 2024
8.270
8.380
8.240
8.260
10,518
-0.69(-7.66%)
Jun 27, 2024
8.845
8.960
8.845
8.945
18,414
+0.21(+2.35%)
Jun 26, 2024
8.440
8.740
8.440
8.740
17,267
+1.41(+19.21%)
Jun 25, 2024
7.331
7.331
7.331
7.331
185
-0.11(-1.49%)
Jun 24, 2024
7.442
7.442
7.442
7.442
474
+0.09(+1.25%)
Jun 21, 2024
7.351
7.380
7.351
7.351
1,535
-0.22(-2.90%)
Jun 18, 2024
7.570
18
+0.02(+0.26%)
Jun 17, 2024
7.545
7.590
7.530
7.550
11,905
-0.15(-1.93%)
Jun 14, 2024
7.780
7.780
7.699
7.699
1,491
-0.23(-2.92%)
Jun 13, 2024
7.980
7.980
7.910
7.931
2,795
-0.33(-3.99%)
Jun 12, 2024
8.228
8.300
8.228
8.260
5,820
+0.02(+0.24%)
Jun 11, 2024
8.240
8.240
8.220
8.240
5,398
-0.28(-3.29%)
Jun 10, 2024
8.498
8.534
8.492
8.520
4,053
-0.15(-1.73%)
Jun 07, 2024
8.720
8.730
8.630
8.670
14,284
-0.27(-3.02%)
Jun 06, 2024
8.760
8.940
8.752
8.940
6,553
-0.05(-0.56%)
Jun 05, 2024
8.950
8.990
8.880
8.990
7,438
+0.17(+1.93%)
Jun 04, 2024
8.820
8.820
8.820
8.820
196
-0.10(-1.13%)
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
.