Bavarian Nordic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	176.60	177.40	175.20	176.40	176.40	-	97,170
Aug 7, 2026	177.00	179.30	176.40	176.40	176.40	0.80%	142,257
Aug 6, 2026	178.10	179.20	174.50	175.00	175.00	-2.40%	149,159
Aug 5, 2026	179.30	180.00	178.20	179.30	179.30	-	158,523
Aug 4, 2026	179.40	180.90	177.40	179.30	179.30	-0.28%	138,620
Aug 3, 2026	177.90	180.10	177.50	179.80	179.80	1.07%	156,852
Jul 31, 2026	178.90	180.20	176.40	177.90	177.90	-0.56%	128,297
Jul 30, 2026	176.60	178.90	175.80	178.90	178.90	1.19%	95,663
Jul 29, 2026	179.00	179.00	176.40	176.80	176.80	-0.90%	81,949
Jul 28, 2026	174.50	179.50	174.00	178.40	178.40	2.00%	107,485
Jul 27, 2026	174.70	175.80	174.00	174.90	174.90	0.29%	67,576
Jul 24, 2026	176.00	176.40	174.10	174.40	174.40	-1.25%	123,621
Jul 23, 2026	179.00	179.00	175.80	176.60	176.60	-1.89%	160,061
Jul 22, 2026	180.70	181.10	178.40	180.00	180.00	-0.55%	155,820
Jul 21, 2026	181.30	182.10	179.60	181.00	181.00	-1.09%	147,729
Jul 20, 2026	184.20	184.20	181.20	183.00	183.00	-0.60%	106,635
Jul 17, 2026	184.30	185.30	182.90	184.10	184.10	-1.81%	90,642
Jul 16, 2026	183.40	187.50	182.00	187.50	187.50	1.90%	178,371
Jul 15, 2026	184.10	184.30	179.50	184.00	184.00	1.15%	169,862
Jul 14, 2026	183.00	185.00	181.90	181.90	181.90	-1.46%	164,614
Jul 13, 2026	183.10	185.20	181.50	184.60	184.60	0.60%	281,239
Jul 10, 2026	184.10	186.30	183.00	183.50	183.50	-0.92%	257,948
Jul 9, 2026	190.80	191.80	181.30	185.20	185.20	-1.33%	412,942
Jul 8, 2026	187.50	188.40	185.80	187.70	187.70	-0.37%	178,458
Jul 7, 2026	190.50	192.40	186.50	188.40	188.40	-0.95%	252,860
Jul 6, 2026	191.00	191.90	188.80	190.20	190.20	-0.16%	208,217
Jul 3, 2026	190.30	190.90	189.10	190.50	190.50	0.11%	204,518
Jul 2, 2026	185.70	190.70	185.60	190.30	190.30	2.86%	329,499
Jul 1, 2026	182.40	185.70	181.30	185.00	185.00	1.26%	259,070
Jun 30, 2026	180.10	183.60	180.00	182.70	182.70	1.50%	249,482
Jun 29, 2026	179.40	181.50	179.10	180.00	180.00	0.56%	177,525
Jun 26, 2026	177.80	179.10	174.30	179.00	179.00	0.45%	255,020
Jun 25, 2026	181.50	181.70	176.80	178.20	178.20	0.11%	250,557
Jun 24, 2026	176.30	178.60	175.10	178.00	178.00	0.91%	148,035
Jun 23, 2026	172.80	177.30	172.80	176.40	176.40	2.26%	198,308
Jun 22, 2026	175.60	177.60	171.30	172.50	172.50	-1.71%	380,748
Jun 19, 2026	180.00	181.60	175.50	175.50	175.50	-2.17%	1,213,721
Jun 18, 2026	180.70	181.70	179.00	179.40	179.40	-0.72%	159,498
Jun 17, 2026	179.70	181.40	179.00	180.70	180.70	0.56%	134,642
Jun 16, 2026	182.60	184.10	179.50	179.70	179.70	-1.59%	221,269
Jun 15, 2026	183.50	184.10	181.70	182.60	182.60	-0.81%	231,635
Jun 12, 2026	183.00	185.60	182.90	184.10	184.10	0.55%	156,127
Jun 11, 2026	182.00	184.30	181.30	183.10	183.10	0.44%	110,771
Jun 10, 2026	182.40	182.70	179.10	182.30	182.30	-	129,441
Jun 9, 2026	176.60	183.60	176.60	182.30	182.30	2.24%	240,261
Jun 8, 2026	181.00	182.20	177.90	178.30	178.30	-2.35%	198,074
Jun 4, 2026	179.80	183.60	179.80	182.60	182.60	1.78%	123,282
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