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

Bavarian Nordic ADR (OP: BVNRY )

7.980 -0.180 (-2.21%)
Streaming Delayed Price Updated: 3:05 PM EST, Feb 14, 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 (%)
Feb 14, 2025 8.000 8.000 7.930 7.980 31,045 -0.18(-2.21%)
Feb 13, 2025 8.000 8.160 7.920 8.160 4,142 +0.28(+3.55%)
Feb 12, 2025 7.860 7.900 7.830 7.880 5,459 -0.10(-1.25%)
Feb 11, 2025 7.960 8.044 7.960 7.980 15,909 +0.03(+0.38%)
Feb 10, 2025 8.000 8.080 7.950 7.950 1,608 -0.05(-0.62%)
Feb 07, 2025 8.065 8.120 8.000 8.000 6,038 -0.12(-1.48%)
Feb 06, 2025 8.107 8.131 8.107 8.120 9,688 +0.07(+0.87%)
Feb 05, 2025 7.870 8.150 7.870 8.050 7,983 +0.17(+2.16%)
Feb 04, 2025 7.940 7.940 7.760 7.880 34,146 -0.61(-7.18%)
Feb 03, 2025 8.470 8.790 8.400 8.490 19,435 -0.58(-6.39%)
Jan 31, 2025 9.125 9.125 9.070 9.070 7,866 -0.21(-2.26%)
Jan 30, 2025 9.250 9.320 9.240 9.280 2,922 +0.32(+3.57%)
Jan 29, 2025 8.990 9.020 8.960 8.960 11,326 -0.26(-2.82%)
Jan 28, 2025 9.140 9.220 9.140 9.220 21,582 +0.26(+2.87%)
Jan 27, 2025 8.900 9.090 8.890 8.963 5,338 -0.31(-3.37%)
Jan 24, 2025 9.380 9.420 9.190 9.275 2,294 +0.18(+1.92%)
Jan 23, 2025 9.160 9.167 9.100 9.100 13,561 +0.06(+0.66%)
Jan 22, 2025 9.133 9.148 9.040 9.040 3,793 -0.21(-2.27%)
Jan 21, 2025 9.160 9.300 9.130 9.250 5,030 +0.24(+2.69%)
Jan 17, 2025 9.008 9.008 9.008 9.008 536 +0.06(+0.70%)
Jan 16, 2025 8.920 8.990 8.900 8.945 7,822 +0.18(+2.00%)
Jan 15, 2025 8.790 8.880 8.760 8.770 4,897 -0.07(-0.79%)
Jan 14, 2025 8.962 8.962 8.840 8.840 4,917 +0.00(+0.00%)
Jan 13, 2025 8.860 8.950 8.820 8.840 4,764 -0.36(-3.87%)
Jan 10, 2025 9.185 9.230 9.146 9.195 3,727 +0.23(+2.51%)
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%)
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.