Bavarian Nordic A/S (BVNRY)
OTCMKTS
· Delayed Price · Currency is USD
7.63
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.60 | 7.63 | 7.60 | 7.63 | 7.63 | 1.02% | 755 |
| Mar 27, 2025 | 7.47 | 7.55 | 7.47 | 7.55 | 7.55 | 0.44% | 16,096 |
| Mar 26, 2025 | 7.58 | 7.58 | 7.50 | 7.52 | 7.52 | -0.92% | 7,565 |
| Mar 25, 2025 | 7.71 | 7.71 | 7.56 | 7.59 | 7.59 | -1.38% | 4,810 |
| Mar 24, 2025 | 7.72 | 7.72 | 7.59 | 7.70 | 7.70 | -2.89% | 2,069 |
| Mar 21, 2025 | 7.84 | 7.93 | 7.82 | 7.93 | 7.93 | -0.56% | 4,730 |
| Mar 20, 2025 | 7.94 | 7.97 | 7.90 | 7.97 | 7.97 | -1.48% | 6,893 |
| Mar 19, 2025 | 7.97 | 8.09 | 7.97 | 8.09 | 8.09 | 0.25% | 15,825 |
| Mar 18, 2025 | 8.09 | 8.09 | 8.02 | 8.07 | 8.07 | - | 24,143 |
| Mar 17, 2025 | 8.05 | 8.10 | 7.98 | 8.07 | 8.07 | -0.37% | 2,575 |
| Mar 14, 2025 | 8.08 | 8.10 | 8.05 | 8.10 | 8.10 | 2.79% | 13,310 |
| Mar 13, 2025 | 7.88 | 7.95 | 7.87 | 7.88 | 7.88 | -0.76% | 3,801 |
| Mar 12, 2025 | 7.98 | 8.05 | 7.94 | 7.94 | 7.94 | 1.79% | 7,224 |
| Mar 11, 2025 | 7.91 | 7.91 | 7.75 | 7.80 | 7.80 | -1.71% | 8,299 |
| Mar 10, 2025 | 8.00 | 8.00 | 7.85 | 7.94 | 7.94 | -1.72% | 8,785 |
| Mar 7, 2025 | 8.09 | 8.11 | 7.99 | 8.08 | 8.08 | 1.57% | 5,241 |
| Mar 6, 2025 | 8.08 | 8.08 | 7.95 | 7.95 | 7.95 | -1.12% | 4,430 |
| Mar 5, 2025 | 7.94 | 8.06 | 7.93 | 8.04 | 8.04 | 4.69% | 32,383 |
| Mar 4, 2025 | 7.67 | 7.68 | 7.56 | 7.68 | 7.68 | - | 49,906 |
| Mar 3, 2025 | 7.90 | 7.90 | 7.68 | 7.68 | 7.68 | -0.52% | 11,676 |
| Feb 28, 2025 | 7.78 | 7.81 | 7.72 | 7.72 | 7.72 | -3.02% | 5,561 |
| Feb 27, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 259 |
| Feb 26, 2025 | 8.03 | 8.03 | 7.95 | 7.96 | 7.96 | -0.62% | 4,945 |
| Feb 25, 2025 | 8.10 | 8.12 | 8.01 | 8.01 | 8.01 | 0.12% | 8,820 |
| Feb 24, 2025 | 8.11 | 8.13 | 8.00 | 8.00 | 8.00 | -0.93% | 9,566 |
| Feb 21, 2025 | 8.08 | 8.09 | 8.04 | 8.08 | 8.08 | -0.68% | 25,231 |
| Feb 20, 2025 | 8.09 | 8.13 | 8.06 | 8.13 | 8.13 | 1.63% | 7,727 |
| Feb 19, 2025 | 7.96 | 8.02 | 7.96 | 8.00 | 8.00 | -1.90% | 3,625 |
| Feb 18, 2025 | 8.13 | 8.17 | 8.13 | 8.16 | 8.16 | 2.19% | 4,357 |
| Feb 14, 2025 | 8.00 | 8.00 | 7.93 | 7.98 | 7.98 | -2.21% | 31,045 |
| Feb 13, 2025 | 8.00 | 8.16 | 7.92 | 8.16 | 8.16 | 3.55% | 4,142 |
| Feb 12, 2025 | 7.86 | 7.90 | 7.83 | 7.88 | 7.88 | -1.25% | 5,459 |
| Feb 11, 2025 | 7.96 | 8.04 | 7.96 | 7.98 | 7.98 | 0.38% | 15,909 |
| Feb 10, 2025 | 8.00 | 8.08 | 7.95 | 7.95 | 7.95 | -0.62% | 1,608 |
| Feb 7, 2025 | 8.10 | 8.12 | 8.00 | 8.00 | 8.00 | -1.48% | 6,038 |
| Feb 6, 2025 | 8.11 | 8.13 | 8.11 | 8.12 | 8.12 | 0.87% | 9,688 |
| Feb 5, 2025 | 7.90 | 8.15 | 7.87 | 8.05 | 8.05 | 2.16% | 7,983 |
| Feb 4, 2025 | 7.94 | 7.94 | 7.76 | 7.88 | 7.88 | -7.18% | 34,146 |
| Feb 3, 2025 | 8.55 | 8.79 | 8.40 | 8.49 | 8.49 | -6.39% | 19,435 |
| Jan 31, 2025 | 9.13 | 9.13 | 9.07 | 9.07 | 9.07 | -2.26% | 7,866 |
| Jan 30, 2025 | 9.25 | 9.32 | 9.24 | 9.28 | 9.28 | 3.57% | 2,922 |
| Jan 29, 2025 | 8.99 | 9.02 | 8.96 | 8.96 | 8.96 | -2.82% | 11,326 |
| Jan 28, 2025 | 9.14 | 9.22 | 9.14 | 9.22 | 9.22 | 2.87% | 21,582 |
| Jan 27, 2025 | 8.90 | 9.09 | 8.89 | 8.96 | 8.96 | -3.36% | 5,338 |
| Jan 24, 2025 | 9.38 | 9.42 | 9.19 | 9.28 | 9.28 | 1.92% | 2,294 |
| Jan 23, 2025 | 9.16 | 9.17 | 9.10 | 9.10 | 9.10 | 0.66% | 13,561 |
| Jan 22, 2025 | 9.13 | 9.15 | 9.04 | 9.04 | 9.04 | -2.27% | 3,793 |
| Jan 21, 2025 | 9.15 | 9.30 | 9.13 | 9.25 | 9.25 | 2.69% | 5,030 |
| Jan 17, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.70% | 536 |
| Jan 16, 2025 | 8.92 | 8.99 | 8.90 | 8.95 | 8.95 | 2.00% | 7,822 |