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

Bavarian Nordic A/S (OP: BVNKF )

24.99 UNCHANGED
Last Price Updated: 1:45 PM EDT, May 28, 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 (%)
May 29, 2014 22.65 22.65 22.65 0 -0.27(-1.18%)
May 22, 2014 22.92 22.92 22.92 50 -0.27(-1.17%)
May 12, 2014 23.19 23.19 23.19 23.19 0 +2.04(+9.65%)
May 02, 2014 21.15 21.15 21.15 0 +2.05(+10.73%)
Apr 25, 2014 19.10 19.10 19.10 19.10 0 -0.50(-2.55%)
Apr 23, 2014 19.60 19.60 19.60 19.60 80 +1.73(+9.68%)
Apr 14, 2014 17.87 17.87 17.87 0 -1.24(-6.49%)
Apr 11, 2014 19.11 19.11 19.11 19.11 0 -0.89(-4.45%)
Apr 10, 2014 19.90 20.00 19.90 20.00 1,920 +0.20(+1.01%)
Apr 09, 2014 19.80 19.80 19.80 19.80 1,400 +2.04(+11.51%)
Mar 24, 2014 17.76 17.76 17.76 0 -0.49(-2.70%)
Mar 19, 2014 18.25 18.25 18.25 18.25 0 -0.66(-3.47%)
Mar 18, 2014 18.91 18.91 18.91 18.91 1,500 +0.96(+5.33%)
Mar 13, 2014 17.95 17.95 17.95 0 -0.05(-0.28%)
Mar 10, 2014 18.00 18.00 18.00 55 -0.12(-0.66%)
Mar 07, 2014 18.12 18.12 18.12 18.12 0 -0.13(-0.71%)
Mar 05, 2014 18.25 18.25 18.25 0 +0.00(+0.00%)
Mar 04, 2014 18.25 18.25 18.25 18.25 300 -0.59(-3.13%)
Feb 25, 2014 18.84 18.84 18.84 0 -0.36(-1.87%)
Feb 21, 2014 19.20 19.20 19.20 0 +1.60(+9.09%)
Feb 18, 2014 17.60 17.60 17.60 17.60 0 -0.55(-3.03%)
Feb 12, 2014 18.15 18.15 18.15 0 +0.15(+0.83%)
Feb 10, 2014 18.00 18.00 18.00 0 +0.88(+5.14%)
Jan 27, 2014 17.12 17.12 17.12 0 +4.55(+36.20%)
Nov 12, 2013 12.57 12.57 12.57 0 +0.37(+3.03%)
Sep 27, 2013 12.20 12.20 12.20 0 +0.47(+4.01%)
Aug 29, 2013 11.73 11.73 11.73 0 -0.22(-1.84%)
Aug 28, 2013 11.95 11.95 11.95 11.95 300 -0.39(-3.16%)
Aug 21, 2013 12.34 12.34 12.34 0 +0.34(+2.83%)
Aug 20, 2013 12.00 12.00 12.00 12.00 800 +0.20(+1.72%)
Aug 07, 2013 11.80 11.80 11.80 0 +1.04(+9.64%)
Aug 05, 2013 10.76 10.76 10.76 0 +0.19(+1.80%)
Aug 02, 2013 10.57 10.57 10.57 10.57 500 +0.55(+5.49%)
Jul 11, 2013 10.02 10.02 10.02 0 -0.28(-2.72%)
Jun 21, 2013 10.30 10.30 10.30 0 +0.15(+1.48%)
Jun 20, 2013 10.15 10.15 10.15 10.15 1,680 -0.51(-4.82%)
Jun 14, 2013 10.66 10.66 10.66 0 -0.13(-1.16%)
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.