Bavarian Nordic A/S (BVNRY)
OTCMKTS · Delayed Price · Currency is USD
12.17
+0.21 (1.76%)
Aug 1, 2025, 3:47 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.14 | 12.16 | 12.11 | 12.11 | - | 1.24% | 4,306 |
| Jul 31, 2025 | 11.99 | 12.09 | 11.96 | 11.96 | 11.96 | 0.50% | 4,889 |
| Jul 30, 2025 | 12.06 | 12.13 | 11.90 | 11.90 | 11.90 | -2.30% | 4,714 |
| Jul 29, 2025 | 12.20 | 12.20 | 12.15 | 12.18 | 12.18 | -0.49% | 22,762 |
| Jul 28, 2025 | 12.49 | 12.50 | 12.05 | 12.24 | 12.24 | 0.58% | 47,719 |
| Jul 25, 2025 | 12.01 | 12.19 | 11.96 | 12.17 | 12.17 | 0.33% | 11,068 |
| Jul 24, 2025 | 11.50 | 12.50 | 11.50 | 12.13 | 12.13 | 18.92% | 110,832 |
| Jul 23, 2025 | 9.92 | 10.20 | 9.92 | 10.20 | 10.20 | 5.86% | 18,444 |
| Jul 22, 2025 | 9.66 | 9.66 | 9.64 | 9.64 | 9.64 | 0.16% | 733 |
| Jul 21, 2025 | 9.66 | 9.66 | 9.62 | 9.62 | 9.62 | 1.16% | 996 |
| Jul 18, 2025 | 9.66 | 9.66 | 9.50 | 9.51 | 9.51 | 0.74% | 3,908 |
| Jul 17, 2025 | 9.40 | 9.44 | 9.40 | 9.44 | 9.44 | 1.18% | 1,048 |
| Jul 16, 2025 | 9.31 | 9.42 | 9.31 | 9.33 | 9.33 | 0.45% | 1,464 |
| Jul 15, 2025 | 9.30 | 9.30 | 9.27 | 9.29 | 9.29 | 0.19% | 7,761 |
| Jul 14, 2025 | 9.23 | 9.27 | 9.21 | 9.27 | 9.27 | -1.90% | 907 |
| Jul 11, 2025 | 9.46 | 9.46 | 9.45 | 9.45 | 9.45 | -0.74% | 2,708 |
| Jul 10, 2025 | 9.48 | 9.55 | 9.46 | 9.52 | 9.52 | 4.39% | 3,178 |
| Jul 9, 2025 | 8.92 | 9.14 | 8.92 | 9.12 | 9.12 | 1.39% | 8,417 |
| Jul 8, 2025 | 8.98 | 9.00 | 8.98 | 9.00 | 9.00 | 2.10% | 646 |
| Jul 7, 2025 | 8.91 | 8.91 | 8.80 | 8.81 | 8.81 | -0.34% | 2,060 |
| Jul 3, 2025 | 8.83 | 8.84 | 8.83 | 8.84 | 8.84 | 0.11% | 645 |
| Jul 2, 2025 | 8.82 | 8.83 | 8.82 | 8.83 | 8.83 | 0.05% | 968 |
| 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 |