Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bavarian Nordic ADR (OP: BVNRY )

6.920 -0.114 (-1.62%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 18, 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 17, 2024 7.034 7.034 7.020 7.034 722 -0.11(-1.49%)
Apr 16, 2024 7.100 7.165 7.100 7.141 2,193 -0.10(-1.44%)
Apr 15, 2024 7.255 7.255 7.221 7.245 7,251 -0.02(-0.34%)
Apr 11, 2024 7.270 145 +0.09(+1.28%)
Apr 10, 2024 7.180 7.186 7.150 7.178 582 -0.10(-1.40%)
Apr 09, 2024 7.280 7.280 7.280 7.280 497 +0.04(+0.48%)
Apr 08, 2024 7.245 7.245 7.245 7.245 461 -0.14(-1.91%)
Apr 05, 2024 7.350 7.386 7.350 7.386 2,178 -0.06(-0.86%)
Apr 04, 2024 7.555 7.555 7.450 7.450 13,395 -0.38(-4.85%)
Apr 03, 2024 7.780 7.845 7.780 7.830 3,810 +0.07(+0.84%)
Apr 02, 2024 7.670 7.765 7.670 7.765 60,631 +0.38(+5.19%)
Apr 01, 2024 6.930 7.500 6.930 7.382 3,060 -0.05(-0.64%)
Mar 28, 2024 7.310 7.450 7.310 7.430 1,189 -0.03(-0.36%)
Mar 27, 2024 7.415 7.457 7.415 7.457 1,363 +0.00(+0.03%)
Mar 26, 2024 7.380 7.455 7.370 7.455 5,166 +0.06(+0.81%)
Mar 25, 2024 7.480 7.480 7.395 7.395 890 -0.16(-2.05%)
Mar 22, 2024 7.470 7.550 7.400 7.550 6,179 -0.10(-1.31%)
Mar 21, 2024 7.650 7.685 7.650 7.650 4,107 +0.04(+0.53%)
Mar 20, 2024 7.530 7.610 7.530 7.610 1,370 -0.02(-0.33%)
Mar 19, 2024 7.580 7.635 7.580 7.635 1,252 +0.04(+0.59%)
Mar 18, 2024 7.704 7.704 7.590 7.590 1,927 -0.28(-3.57%)
Mar 14, 2024 7.871 157 -0.23(-2.83%)
Mar 13, 2024 7.992 8.110 7.992 8.100 21,226 -0.05(-0.62%)
Mar 12, 2024 8.200 8.200 8.105 8.151 796 +0.03(+0.38%)
Mar 11, 2024 8.120 8.125 8.110 8.120 1,878 -0.28(-3.33%)
Mar 08, 2024 8.547 8.547 8.398 8.400 4,905 +0.22(+2.75%)
Mar 07, 2024 8.205 8.205 8.161 8.175 12,569 +0.50(+6.47%)
Mar 06, 2024 7.700 7.700 7.660 7.678 1,669 +0.34(+4.68%)
Mar 04, 2024 7.335 103 -0.09(-1.25%)
Mar 01, 2024 7.428 7.428 7.428 7.428 1,019 -0.07(-0.96%)
Feb 29, 2024 7.551 7.551 7.500 7.500 1,397 -0.30(-3.85%)
Feb 28, 2024 7.731 7.800 7.731 7.800 1,249 -0.25(-3.13%)
Feb 27, 2024 8.050 8.052 7.990 8.052 2,849 -0.48(-5.60%)
Feb 26, 2024 8.570 8.605 8.520 8.530 10,296 +0.11(+1.28%)
Feb 23, 2024 8.390 8.460 8.390 8.422 4,113 +0.02(+0.26%)
Feb 22, 2024 8.272 8.400 8.272 8.400 1,100 +0.36(+4.48%)
Feb 21, 2024 8.040 8.040 8.040 8.040 315 -0.24(-2.85%)
Feb 20, 2024 8.270 8.310 8.250 8.276 24,829 +0.59(+7.62%)
Feb 16, 2024 7.725 7.725 7.670 7.690 6,325 -0.02(-0.26%)
Feb 15, 2024 7.670 7.760 7.660 7.710 22,480 +0.26(+3.50%)
Feb 14, 2024 7.280 7.449 7.280 7.449 21,915 +0.10(+1.35%)
Feb 13, 2024 7.380 7.380 7.350 7.350 623 -0.35(-4.48%)
Feb 12, 2024 7.680 7.728 7.680 7.695 13,102 +0.16(+2.08%)
Feb 09, 2024 7.500 7.545 7.440 7.538 2,771 +0.03(+0.37%)
Feb 08, 2024 7.520 7.520 7.500 7.510 1,030 +0.02(+0.33%)
Feb 07, 2024 7.540 7.540 7.480 7.486 5,520 -0.00(-0.05%)
Feb 06, 2024 7.370 7.492 7.370 7.490 1,780 +0.06(+0.81%)
Feb 05, 2024 7.360 7.440 7.360 7.430 5,138 +0.02(+0.27%)
Feb 02, 2024 7.400 7.440 7.380 7.410 3,514 -0.04(-0.54%)
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.