Bavarian Nordic A/S (BVNRY)
OTCMKTS
· Delayed Price · Currency is USD
8.83
0.00 (0.05%)
Jul 2, 2025, 3:30 PM EDT
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 8.74 | 8.83 | 8.74 | 8.83 | - | 0.05% | 510 |
| Jul 1, 2025 | 8.73 | 8.83 | 8.73 | 8.83 | 8.83 | 0.18% | 3,558 |
| Jun 30, 2025 | 8.83 | 8.83 | 8.81 | 8.81 | 8.81 | -0.17% | 1,256 |
| Jun 27, 2025 | 8.84 | 8.86 | 8.75 | 8.83 | 8.83 | 1.20% | 1,258 |
| Jun 26, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | 137 |
| Jun 25, 2025 | 8.71 | 8.75 | 8.69 | 8.72 | 8.72 | -0.68% | 1,252 |
| Jun 24, 2025 | 8.74 | 8.78 | 8.74 | 8.78 | 8.78 | 1.39% | 2,458 |
| Jun 23, 2025 | 8.67 | 8.67 | 8.66 | 8.66 | 8.66 | -2.96% | 1,766 |
| Jun 20, 2025 | 9.03 | 9.03 | 8.92 | 8.92 | 8.92 | -0.76% | 1,173 |
| Jun 18, 2025 | 8.97 | 8.99 | 8.97 | 8.99 | 8.99 | 1.15% | 980 |
| Jun 17, 2025 | 8.96 | 8.96 | 8.89 | 8.89 | 8.89 | -4.00% | 1,334 |
| Jun 16, 2025 | 9.34 | 9.34 | 9.26 | 9.26 | 9.26 | -1.59% | 9,527 |
| Jun 13, 2025 | 9.44 | 9.47 | 9.39 | 9.41 | 9.41 | -0.82% | 2,835 |
| Jun 12, 2025 | 9.54 | 9.54 | 9.49 | 9.49 | 9.49 | 0.30% | 3,029 |
| Jun 11, 2025 | 9.47 | 9.51 | 9.43 | 9.46 | 9.46 | -0.73% | 18,635 |
| Jun 10, 2025 | 9.51 | 9.55 | 9.49 | 9.53 | 9.53 | 4.10% | 3,938 |
| Jun 9, 2025 | 9.33 | 9.55 | 9.16 | 9.16 | 9.16 | -0.11% | 1,213 |
| Jun 6, 2025 | 9.10 | 9.18 | 9.10 | 9.17 | 9.17 | 0.38% | 2,991 |
| Jun 5, 2025 | 9.09 | 9.16 | 9.09 | 9.13 | 9.13 | -0.33% | 1,027 |
| Jun 4, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.66% | 720 |
| Jun 3, 2025 | 9.11 | 9.11 | 9.05 | 9.10 | 9.10 | -1.09% | 4,164 |
| Jun 2, 2025 | 9.15 | 9.23 | 9.01 | 9.20 | 9.20 | 6.36% | 20,286 |
| May 30, 2025 | 8.75 | 8.75 | 8.62 | 8.65 | 8.65 | -0.57% | 1,283 |
| May 29, 2025 | 8.70 | 8.83 | 8.70 | 8.70 | 8.70 | 0.12% | 2,513 |
| May 28, 2025 | 8.70 | 8.70 | 8.68 | 8.69 | 8.69 | -0.09% | 1,733 |
| May 27, 2025 | 8.70 | 8.71 | 8.70 | 8.70 | 8.70 | 2.33% | 1,427 |
| May 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 14 |
| May 22, 2025 | 8.48 | 8.50 | 8.48 | 8.50 | 8.50 | -1.51% | 1,855 |
| May 21, 2025 | 8.71 | 8.73 | 8.63 | 8.63 | 8.63 | 0.56% | 2,771 |
| May 20, 2025 | 8.62 | 8.62 | 8.58 | 8.58 | 8.58 | 1.44% | 6,506 |
| May 19, 2025 | 8.38 | 8.49 | 8.38 | 8.46 | 8.46 | 2.67% | 2,972 |
| May 16, 2025 | 8.20 | 8.27 | 8.20 | 8.24 | 8.24 | 1.54% | 1,996 |
| May 15, 2025 | 8.15 | 8.15 | 8.11 | 8.12 | 8.12 | 2.20% | 6,428 |
| May 14, 2025 | 8.01 | 8.01 | 7.94 | 7.94 | 7.94 | 0.63% | 14,530 |
| May 13, 2025 | 7.99 | 7.99 | 7.88 | 7.89 | 7.89 | -4.31% | 748 |
| May 12, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.06% | 1,424 |
| May 9, 2025 | 8.35 | 8.36 | 8.24 | 8.25 | 8.25 | 5.50% | 7,272 |
| May 8, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 162 |
| May 7, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.38% | 332 |
| May 6, 2025 | 7.89 | 7.89 | 7.84 | 7.85 | 7.85 | -1.88% | 1,633 |
| May 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.25% | 335 |
| May 2, 2025 | 8.07 | 8.08 | 8.01 | 8.02 | 8.02 | 2.56% | 2,765 |
| May 1, 2025 | 7.90 | 7.91 | 7.80 | 7.82 | 7.82 | -1.01% | 4,418 |
| Apr 30, 2025 | 7.78 | 7.90 | 7.78 | 7.90 | 7.90 | 1.09% | 3,032 |
| Apr 29, 2025 | 7.81 | 7.82 | 7.78 | 7.82 | 7.82 | 0.84% | 4,216 |
| Apr 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.26% | 1,736 |
| Apr 25, 2025 | 7.69 | 7.73 | 7.69 | 7.73 | 7.73 | 0.65% | 4,133 |
| Apr 24, 2025 | 7.69 | 7.69 | 7.63 | 7.68 | 7.68 | -0.45% | 10,736 |
| Apr 23, 2025 | 7.68 | 7.76 | 7.60 | 7.72 | 7.72 | 4.82% | 2,071 |
| Apr 22, 2025 | 7.31 | 7.36 | 7.31 | 7.36 | 7.36 | -2.26% | 675 |