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

Bavarian Nordic ADR (OP: BVNRY )

7.800 -0.136 (-1.71%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 7.910 7.910 7.750 7.800 8,299 -0.14(-1.71%)
Mar 10, 2025 7.970 8.000 7.850 7.936 8,785 -0.14(-1.72%)
Mar 07, 2025 8.085 8.110 7.990 8.075 5,241 +0.12(+1.57%)
Mar 06, 2025 8.082 8.082 7.950 7.950 4,430 -0.09(-1.12%)
Mar 05, 2025 7.945 8.055 7.930 8.040 32,383 +0.36(+4.69%)
Mar 04, 2025 7.600 7.680 7.560 7.680 49,906 +0.00(+0.00%)
Mar 03, 2025 7.900 7.900 7.680 7.680 11,676 -0.04(-0.52%)
Feb 28, 2025 7.790 7.810 7.720 7.720 5,561 -0.24(-3.02%)
Feb 26, 2025 7.960 259 -0.05(-0.62%)
Feb 25, 2025 8.100 8.115 8.010 8.010 8,820 +0.01(+0.12%)
Feb 24, 2025 8.130 8.130 8.000 8.000 9,566 -0.07(-0.93%)
Feb 21, 2025 8.060 8.085 8.040 8.075 25,231 -0.06(-0.68%)
Feb 20, 2025 8.090 8.130 8.055 8.130 7,727 +0.13(+1.63%)
Feb 19, 2025 7.961 8.020 7.961 8.000 3,625 -0.15(-1.90%)
Feb 18, 2025 8.165 8.165 8.130 8.155 4,357 +0.17(+2.19%)
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%)
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.