Bavarian Nordic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	181.00	182.20	177.90	179.30	179.30	-1.81%	94,643
Jun 4, 2026	179.80	183.60	179.80	182.60	182.60	1.78%	122,713
Jun 3, 2026	181.40	181.80	179.40	179.40	179.40	-1.75%	129,526
Jun 2, 2026	183.60	185.60	182.20	182.60	182.60	-0.87%	198,090
Jun 1, 2026	186.30	186.30	183.20	184.20	184.20	-1.71%	214,747
May 29, 2026	187.70	188.40	186.40	187.40	187.40	0.43%	182,992
May 28, 2026	188.90	190.60	185.30	186.60	186.60	-2.61%	224,198
May 27, 2026	191.50	193.40	190.70	191.60	191.60	-0.26%	154,439
May 26, 2026	199.30	199.70	189.50	192.10	192.10	-2.49%	302,416
May 22, 2026	197.60	200.20	197.00	197.00	197.00	0.10%	240,590
May 21, 2026	198.20	199.00	195.80	196.80	196.80	-0.56%	102,687
May 20, 2026	194.80	198.10	193.00	197.90	197.90	1.12%	210,533
May 19, 2026	193.50	197.80	193.00	195.70	195.70	1.08%	203,794
May 18, 2026	189.70	198.60	187.10	193.60	193.60	2.81%	490,117
May 13, 2026	194.00	194.00	185.80	188.30	188.30	-5.09%	808,450
May 12, 2026	203.00	203.40	195.30	198.40	198.40	1.95%	474,853
May 11, 2026	190.30	197.70	190.30	194.60	194.60	2.58%	305,966
May 8, 2026	187.80	189.70	185.70	189.70	189.70	0.16%	135,991
May 7, 2026	188.30	191.80	188.30	189.40	189.40	1.23%	203,270
May 6, 2026	190.10	190.90	185.70	187.10	187.10	-1.32%	233,868
May 5, 2026	189.50	192.00	188.70	189.60	189.60	-	189,603
May 4, 2026	187.20	190.10	186.60	189.60	189.60	0.85%	150,072
May 1, 2026	188.00	188.40	187.10	188.00	188.00	0.43%	68,929
Apr 30, 2026	183.20	187.20	183.20	187.20	187.20	1.68%	136,876
Apr 29, 2026	185.80	187.20	182.60	184.10	184.10	-0.86%	172,601
Apr 28, 2026	185.90	186.50	183.40	185.70	185.70	-0.21%	143,721
Apr 27, 2026	186.60	187.50	184.50	186.10	186.10	-0.32%	134,173
Apr 24, 2026	187.60	187.90	185.60	186.70	186.70	-0.64%	156,314
Apr 23, 2026	191.70	192.30	187.40	187.90	187.90	-2.29%	182,308
Apr 22, 2026	193.30	195.20	191.50	192.30	192.30	-0.31%	186,891
Apr 21, 2026	195.90	198.40	192.20	192.90	192.90	-2.13%	249,674
Apr 20, 2026	198.80	199.00	196.60	197.10	197.10	-1.55%	138,015
Apr 17, 2026	199.20	202.60	199.00	200.20	200.20	0.60%	226,241
Apr 16, 2026	203.00	203.20	198.60	199.00	199.00	-0.80%	210,271
Apr 15, 2026	200.20	202.40	200.00	200.60	200.60	0.30%	211,275
Apr 14, 2026	199.00	200.60	197.40	200.00	200.00	0.91%	300,472
Apr 13, 2026	196.10	198.70	194.80	198.20	198.20	0.41%	91,174
Apr 10, 2026	195.80	199.60	195.40	197.40	197.40	1.44%	218,978
Apr 9, 2026	197.40	197.70	190.50	194.60	194.60	-1.57%	279,070
Apr 8, 2026	199.00	199.50	195.80	197.70	197.70	1.75%	375,342
Apr 7, 2026	199.00	199.20	193.80	194.30	194.30	-0.72%	418,783
Apr 1, 2026	197.70	198.00	194.85	195.70	195.70	1.37%	237,001
Mar 31, 2026	194.30	195.35	192.15	193.05	193.05	0.34%	360,635
Mar 30, 2026	189.85	193.30	188.60	192.40	192.40	0.73%	340,683
Mar 27, 2026	192.00	193.00	188.45	191.00	191.00	-0.52%	229,342
Mar 26, 2026	188.95	192.30	186.35	192.00	192.00	1.05%	226,685
Mar 25, 2026	190.00	191.05	188.10	190.00	190.00	0.85%	245,456
Mar 24, 2026	188.00	189.80	187.25	188.40	188.40	0.24%	185,964
Mar 23, 2026	185.00	191.45	182.50	187.95	187.95	-1.23%	279,262
Mar 20, 2026	185.80	190.50	185.80	190.30	190.30	3.82%	406,739