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

Bavarian Nordic ADR (OP: BVNRY )

9.050 UNCHANGED
Streaming Delayed Price Updated: 10:25 AM EDT, Aug 1, 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 (%)
Aug 01, 2024 9.050 9.050 9.050 9.050 605 +0.15(+1.69%)
Jul 31, 2024 8.850 8.900 8.850 8.900 2,399 -0.11(-1.22%)
Jul 30, 2024 9.018 9.020 8.960 9.010 2,462 +0.09(+1.01%)
Jul 29, 2024 8.910 8.920 8.910 8.920 2,334 +0.15(+1.71%)
Jul 26, 2024 8.720 8.770 8.720 8.770 631 -0.14(-1.57%)
Jul 25, 2024 8.810 8.969 8.810 8.910 1,030 -0.21(-2.31%)
Jul 24, 2024 9.160 9.182 9.120 9.120 2,998 +0.07(+0.78%)
Jul 23, 2024 9.080 9.100 9.020 9.050 14,829 -0.09(-0.98%)
Jul 22, 2024 9.130 9.140 9.000 9.140 4,159 +0.23(+2.58%)
Jul 19, 2024 8.950 8.960 8.900 8.910 6,025 -0.09(-1.00%)
Jul 18, 2024 9.100 9.100 9.000 9.000 18,537 +0.25(+2.80%)
Jul 17, 2024 8.800 8.800 8.755 8.755 398 -0.14(-1.52%)
Jul 16, 2024 8.830 8.890 8.819 8.890 15,575 +0.39(+4.59%)
Jul 15, 2024 8.578 8.619 8.500 8.500 2,060 -0.15(-1.73%)
Jul 12, 2024 8.605 8.670 8.605 8.650 12,408 -0.13(-1.48%)
Jul 11, 2024 8.740 8.790 8.700 8.780 6,480 -0.26(-2.88%)
Jul 10, 2024 8.960 9.045 8.912 9.040 7,223 +0.08(+0.89%)
Jul 09, 2024 8.990 8.990 8.890 8.960 8,798 +0.02(+0.22%)
Jul 08, 2024 8.790 8.940 8.790 8.940 22,365 +0.45(+5.29%)
Jul 05, 2024 8.580 8.580 8.491 8.491 7,230 +0.06(+0.69%)
Jul 03, 2024 8.410 8.432 8.410 8.432 860 +0.15(+1.86%)
Jul 02, 2024 8.255 8.300 8.255 8.278 2,935 +0.05(+0.58%)
Jul 01, 2024 8.200 8.230 8.200 8.230 2,203 -0.03(-0.36%)
Jun 28, 2024 8.270 8.380 8.240 8.260 10,518 -0.69(-7.66%)
Jun 27, 2024 8.845 8.960 8.845 8.945 18,414 +0.21(+2.35%)
Jun 26, 2024 8.440 8.740 8.440 8.740 17,267 +1.41(+19.21%)
Jun 25, 2024 7.331 7.331 7.331 7.331 185 -0.11(-1.49%)
Jun 24, 2024 7.442 7.442 7.442 7.442 474 +0.09(+1.25%)
Jun 21, 2024 7.351 7.380 7.351 7.351 1,535 -0.22(-2.90%)
Jun 18, 2024 7.570 18 +0.02(+0.26%)
Jun 17, 2024 7.545 7.590 7.530 7.550 11,905 -0.15(-1.93%)
Jun 14, 2024 7.780 7.780 7.699 7.699 1,491 -0.23(-2.92%)
Jun 13, 2024 7.980 7.980 7.910 7.931 2,795 -0.33(-3.99%)
Jun 12, 2024 8.228 8.300 8.228 8.260 5,820 +0.02(+0.24%)
Jun 11, 2024 8.240 8.240 8.220 8.240 5,398 -0.28(-3.29%)
Jun 10, 2024 8.498 8.534 8.492 8.520 4,053 -0.15(-1.73%)
Jun 07, 2024 8.720 8.730 8.630 8.670 14,284 -0.27(-3.02%)
Jun 06, 2024 8.760 8.940 8.752 8.940 6,553 -0.05(-0.56%)
Jun 05, 2024 8.950 8.990 8.880 8.990 7,438 +0.17(+1.93%)
Jun 04, 2024 8.820 8.820 8.820 8.820 196 -0.10(-1.13%)
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.