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

Bavarian Nordic ADR (OP: BVNRY )

9.185 +0.215 (+2.40%)
Streaming Delayed Price Updated: 1:32 PM EST, Jan 10, 2025 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 (%)
Jan 08, 2025 8.870 9.080 8.870 8.970 8,528 -0.32(-3.44%)
Jan 07, 2025 9.300 9.390 9.240 9.290 4,552 -0.01(-0.11%)
Jan 06, 2025 9.260 9.305 9.250 9.300 33,013 +0.15(+1.62%)
Jan 03, 2025 9.090 9.180 9.090 9.152 3,182 +0.12(+1.35%)
Jan 02, 2025 9.030 9.090 9.030 9.030 12,823 +0.32(+3.72%)
Dec 31, 2024 8.706 0 -0.06(-0.67%)
Dec 30, 2024 8.720 8.780 8.700 8.765 8,292 -0.18(-2.07%)
Dec 27, 2024 8.990 9.010 8.870 8.950 8,660 +0.05(+0.56%)
Dec 26, 2024 8.570 8.900 8.570 8.900 6,775 +0.18(+2.06%)
Dec 24, 2024 8.610 8.720 8.340 8.720 6,184 +0.04(+0.46%)
Dec 23, 2024 8.813 8.813 8.679 8.680 11,655 -0.28(-3.13%)
Dec 20, 2024 8.840 8.964 8.820 8.960 9,827 +0.12(+1.36%)
Dec 19, 2024 8.950 8.950 8.830 8.840 10,040 -0.39(-4.23%)
Dec 18, 2024 9.160 9.290 9.120 9.230 15,229 +0.21(+2.36%)
Dec 17, 2024 8.950 9.090 8.950 9.017 15,218 -0.01(-0.15%)
Dec 16, 2024 9.020 9.070 8.940 9.030 56,036 -0.08(-0.88%)
Dec 13, 2024 9.265 9.265 9.060 9.110 33,675 -0.16(-1.73%)
Dec 12, 2024 9.225 9.300 9.225 9.270 1,400 -0.04(-0.48%)
Dec 11, 2024 9.440 9.445 9.311 9.315 38,785 +0.27(+2.97%)
Dec 10, 2024 9.109 9.120 8.940 9.046 11,914 -0.16(-1.71%)
Dec 09, 2024 9.180 9.260 9.160 9.204 5,802 +0.04(+0.47%)
Dec 06, 2024 9.040 9.217 9.040 9.160 44,394 +0.12(+1.27%)
Dec 05, 2024 9.050 9.088 9.018 9.045 5,465 +0.10(+1.06%)
Dec 04, 2024 9.030 9.060 8.860 8.950 25,927 +0.23(+2.64%)
Dec 03, 2024 8.835 8.850 8.677 8.720 17,980 -0.32(-3.54%)
Dec 02, 2024 9.020 9.050 8.975 9.040 9,271 -0.06(-0.66%)
Nov 29, 2024 9.190 9.210 9.100 9.100 27,793 +0.11(+1.22%)
Nov 27, 2024 8.950 9.000 8.940 8.990 8,831 +0.15(+1.70%)
Nov 26, 2024 9.000 9.010 8.770 8.840 34,296 -0.42(-4.54%)
Nov 25, 2024 9.270 9.330 9.188 9.260 13,987 +0.08(+0.87%)
Nov 22, 2024 9.130 9.190 9.050 9.180 26,889 +0.23(+2.57%)
Nov 21, 2024 9.040 9.050 8.945 8.950 8,310 -0.08(-0.83%)
Nov 20, 2024 9.070 9.070 8.988 9.025 6,875 +0.07(+0.78%)
Nov 19, 2024 8.750 8.990 8.750 8.955 32,025 +0.24(+2.81%)
Nov 18, 2024 8.530 8.730 8.490 8.710 105,526 +0.58(+7.13%)
Nov 15, 2024 7.950 8.150 7.890 8.130 178,302 -1.35(-14.24%)
Nov 14, 2024 9.550 9.640 9.480 9.480 16,166 +0.09(+0.96%)
Nov 13, 2024 9.400 9.459 9.360 9.390 7,157 -0.24(-2.49%)
Nov 12, 2024 9.710 9.713 9.580 9.630 21,652 -0.17(-1.73%)
Nov 11, 2024 9.870 9.880 9.800 9.800 96,396 -0.03(-0.28%)
Nov 08, 2024 9.810 9.842 9.800 9.828 14,456 +0.04(+0.38%)
Nov 07, 2024 9.750 9.832 9.730 9.790 53,461 +0.26(+2.73%)
Nov 06, 2024 9.670 9.680 9.470 9.530 63,035 -0.51(-5.05%)
Nov 05, 2024 10.13 10.13 9.980 10.04 9,951 -0.31(-3.02%)
Nov 04, 2024 10.31 10.40 10.28 10.35 4,935 -0.05(-0.53%)
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 following
Privacy Policy and Terms and Conditions.