Bavarian Nordic A/S (BVNKF)
OTCMKTS
· Delayed Price · Currency is USD
24.23
0.00 (0.00%)
Mar 12, 2025, 4:00 PM EST
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Feb 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 15 |
| Feb 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 6.07% | 100 |
| Feb 7, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -3.20% | 250 |
| Feb 6, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 3.62% | 520 |
| Feb 5, 2025 | 24.37 | 24.50 | 23.50 | 23.50 | 23.50 | -4.35% | 10,410 |
| Feb 4, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -10.65% | 115 |
| Feb 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jan 31, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 16 |
| Jan 30, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 26 |
| Jan 29, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jan 28, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 16 |
| Jan 27, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 6 |
| Jan 24, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 10 |
| Jan 23, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 20 |
| Jan 22, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.04% | 270 |
| Jan 21, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 1.89% | 150 |
| Jan 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 53 |
| Jan 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1 |
| Jan 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 21 |
| Jan 14, 2025 | 26.82 | 27.00 | 26.82 | 27.00 | 27.00 | 2.86% | 701 |
| Jan 13, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 1 |
| Jan 10, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Jan 8, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.85% | 409 |
| Jan 7, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - | 9 |
| Jan 6, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - | 3 |
| Jan 3, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - | - |
| Jan 2, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 2.70% | 485 |
| Dec 31, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -1.37% | 105 |
| Dec 30, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -1.48% | 101 |
| Dec 27, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - | - |