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

Bavarian Nordic ADR (OP: BVNRY )

8.360 -0.216 (-2.52%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 21, 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 (%)
Jul 31, 2020 9.610 9.610 9.610 0 -0.54(-5.32%)
Jul 29, 2020 10.15 10.15 10.15 0 +0.00(+0.00%)
Jul 27, 2020 10.15 10.15 10.15 0 -1.60(-13.62%)
Jul 23, 2020 11.75 11.75 11.75 0 +0.00(+0.00%)
Jul 22, 2020 11.00 11.95 11.00 11.75 671 +1.45(+14.08%)
Jul 21, 2020 10.30 10.30 10.30 25 +0.00(+0.00%)
Jul 20, 2020 10.30 10.30 10.30 10.30 200 +0.00(+0.00%)
Jul 17, 2020 10.30 10.30 10.30 10.30 600 +1.05(+11.35%)
Jul 16, 2020 9.250 9.250 9.250 9.250 1,500 -0.65(-6.57%)
Jul 15, 2020 10.00 10.00 9.900 9.900 460 -0.40(-3.88%)
Jul 13, 2020 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 08, 2020 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 07, 2020 10.30 10.30 10.30 75 +0.00(+0.00%)
Jul 06, 2020 10.30 10.30 10.30 75 +0.00(+0.00%)
Jun 29, 2020 10.30 10.30 10.30 0 +0.00(+0.00%)
Jun 24, 2020 10.30 10.30 10.30 0 +1.70(+19.77%)
Jun 19, 2020 8.600 8.600 8.600 0 +0.00(+0.00%)
Jun 18, 2020 10.30 10.30 8.600 8.600 201 -1.65(-16.10%)
Jun 17, 2020 10.25 10.25 10.25 12 +0.00(+0.00%)
Jun 16, 2020 10.25 10.25 10.25 7 +0.00(+0.00%)
Jun 15, 2020 10.25 10.25 10.25 10.25 138 +1.45(+16.48%)
Jun 12, 2020 9.180 10.00 8.800 8.800 1,800 -1.20(-12.00%)
Jun 11, 2020 9.950 10.55 9.950 10.00 1,832 -0.45(-4.31%)
Jun 10, 2020 10.45 10.45 10.45 10.45 244 +0.10(+0.97%)
Jun 09, 2020 10.35 10.35 10.35 10.35 150 +0.25(+2.48%)
Jun 08, 2020 10.10 10.10 10.10 50 +0.00(+0.00%)
Jun 04, 2020 10.10 10.10 10.10 0 +0.10(+1.00%)
Jun 03, 2020 10.00 10.00 10.00 70 +0.00(+0.00%)
Jun 02, 2020 9.950 10.00 9.950 10.00 2,855 +0.11(+1.11%)
Jun 01, 2020 9.890 9.890 9.890 10 +0.00(+0.00%)
May 29, 2020 9.890 9.890 9.890 9.890 200 +0.26(+2.70%)
May 27, 2020 9.630 9.630 9.630 0 +0.00(+0.00%)
May 26, 2020 9.630 9.630 9.630 9.630 1,060 +1.66(+20.83%)
May 11, 2020 7.970 7.970 7.970 0 +0.00(+0.00%)
May 07, 2020 7.970 7.970 7.970 0 +0.69(+9.55%)
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.