Bavarian Nordic A/S (BVNKF)
OTCMKTS
· Delayed Price · Currency is USD
23.07
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - | - |
| Apr 24, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 6.12% | 100 |
| Apr 23, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - | - |
| Apr 22, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - | - |
| Apr 21, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - | - |
| Apr 17, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -4.65% | 315 |
| Apr 16, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 1.33% | 500 |
| Apr 15, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Apr 14, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Apr 11, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.57% | 1,000 |
| Apr 10, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 9.27% | 108 |
| Apr 9, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 50 |
| Apr 8, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 73 |
| Apr 7, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | - |
| Apr 4, 2025 | 21.10 | 21.10 | 20.71 | 20.71 | 20.71 | -4.12% | 1,908 |
| Apr 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 20 |
| Apr 2, 2025 | 21.79 | 21.79 | 21.60 | 21.60 | 21.60 | -10.87% | 268 |
| Apr 1, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - | 30 |
| Mar 31, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - | 25 |
| Mar 28, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - | 45 |
| Mar 27, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - | - |
| Mar 26, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - | 2 |
| Mar 25, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - | 30 |
| Mar 24, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - | - |
| Mar 21, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - | 1 |
| Mar 20, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - | 10 |
| Mar 19, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - | - |
| Mar 18, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - | 60 |
| Mar 17, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - | 23 |
| Mar 14, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - | - |
| Mar 13, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - | 60 |
| Mar 12, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 7.70% | 100 |
| Mar 11, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 102 |
| Mar 10, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 20 |
| Mar 7, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 56 |
| Mar 6, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 10 |
| Mar 5, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Mar 4, 2025 | 22.90 | 22.90 | 22.50 | 22.50 | 22.50 | -3.72% | 1,000 |
| Mar 3, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.55% | 129 |
| Feb 28, 2025 | 23.55 | 23.55 | 23.50 | 23.50 | 23.50 | -1.47% | 545 |
| Feb 27, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -3.27% | 129 |
| Feb 26, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | - |
| Feb 25, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | - |
| Feb 24, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | 10 |
| Feb 21, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | 51 |
| Feb 20, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | 10 |
| Feb 19, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | - |
| Feb 18, 2025 | 24.30 | 24.66 | 24.30 | 24.66 | 24.66 | -1.38% | 537 |
| Feb 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Feb 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |