Bavarian Nordic A/S (BVNRY)
OTCMKTS · Delayed Price · Currency is USD
12.39
+0.05 (0.36%)
Oct 20, 2025, 1:03 PM EDT
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 12.32 | 12.39 | 12.32 | 12.39 | - | 0.36% | 2,195 |
| Oct 17, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.80% | 1,002 |
| Oct 16, 2025 | 12.38 | 12.47 | 12.38 | 12.44 | 12.44 | -1.27% | 6,867 |
| Oct 15, 2025 | 11.88 | 13.00 | 11.88 | 12.60 | 12.60 | 7.19% | 23,797 |
| Oct 14, 2025 | 11.78 | 11.79 | 11.75 | 11.76 | 11.76 | -0.89% | 6,964 |
| Oct 13, 2025 | 11.85 | 11.86 | 11.84 | 11.86 | 11.86 | -0.42% | 1,179 |
| Oct 10, 2025 | 12.03 | 12.06 | 11.91 | 11.91 | 11.91 | - | 4,356 |
| Oct 9, 2025 | 11.94 | 11.94 | 11.91 | 11.91 | 11.91 | -0.38% | 1,621 |
| Oct 8, 2025 | 11.98 | 11.98 | 11.92 | 11.96 | 11.96 | 0.84% | 1,294 |
| Oct 7, 2025 | 11.90 | 11.90 | 11.86 | 11.86 | 11.86 | -0.91% | 620 |
| Oct 6, 2025 | 11.96 | 12.00 | 11.95 | 11.96 | 11.96 | -0.63% | 2,213 |
| Oct 3, 2025 | 12.02 | 12.07 | 12.02 | 12.04 | 12.04 | 0.92% | 5,305 |
| Oct 2, 2025 | 11.89 | 11.93 | 11.89 | 11.93 | 11.93 | -0.42% | 7,002 |
| Oct 1, 2025 | 11.93 | 11.98 | 11.93 | 11.98 | 11.98 | - | 2,911 |
| Sep 30, 2025 | 11.87 | 11.98 | 11.87 | 11.98 | 11.98 | 0.54% | 2,521 |
| Sep 29, 2025 | 11.90 | 11.94 | 11.90 | 11.92 | 11.92 | 0.40% | 4,818 |
| Sep 26, 2025 | 11.84 | 11.87 | 11.84 | 11.87 | 11.87 | 0.24% | 1,620 |
| Sep 25, 2025 | 11.88 | 11.88 | 11.83 | 11.84 | 11.84 | -1.09% | 1,727 |
| Sep 24, 2025 | 12.01 | 12.03 | 11.97 | 11.97 | 11.97 | -1.03% | 2,386 |
| Sep 23, 2025 | 12.12 | 12.12 | 12.10 | 12.10 | 12.10 | -0.12% | 471 |
| Sep 22, 2025 | 12.05 | 12.11 | 11.91 | 12.11 | 12.11 | 0.92% | 4,136 |
| Sep 19, 2025 | 12.06 | 12.06 | 11.99 | 12.00 | 12.00 | -0.54% | 1,279 |
| Sep 18, 2025 | 12.04 | 12.07 | 12.04 | 12.07 | 12.07 | -1.27% | 607 |
| Sep 17, 2025 | 12.22 | 12.22 | 12.16 | 12.22 | 12.22 | -0.14% | 4,260 |
| Sep 16, 2025 | 12.20 | 12.24 | 12.20 | 12.24 | 12.24 | 0.63% | 950 |
| Sep 15, 2025 | 12.15 | 12.19 | 12.15 | 12.16 | 12.16 | -0.16% | 6,487 |
| Sep 12, 2025 | 12.16 | 12.19 | 12.16 | 12.18 | 12.18 | -0.49% | 3,208 |
| Sep 11, 2025 | 12.25 | 12.25 | 12.23 | 12.24 | 12.24 | -0.24% | 755 |
| Sep 10, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.41% | 592 |
| Sep 9, 2025 | 12.31 | 12.32 | 12.31 | 12.32 | 12.32 | -0.08% | 2,401 |
| Sep 8, 2025 | 12.37 | 12.37 | 12.33 | 12.33 | 12.33 | 0.16% | 1,600 |
| Sep 5, 2025 | 12.33 | 12.38 | 12.31 | 12.31 | 12.31 | 0.57% | 4,868 |
| Sep 4, 2025 | 12.29 | 12.29 | 12.22 | 12.24 | 12.24 | 0.22% | 4,242 |
| Sep 3, 2025 | 12.24 | 12.24 | 12.21 | 12.21 | 12.21 | -0.35% | 3,560 |
| Sep 2, 2025 | 12.21 | 12.27 | 12.21 | 12.26 | 12.26 | -0.48% | 659 |
| Aug 29, 2025 | 12.28 | 12.36 | 12.24 | 12.32 | 12.32 | -0.08% | 876 |
| Aug 28, 2025 | 12.27 | 12.33 | 12.27 | 12.33 | 12.33 | 1.36% | 3,290 |
| Aug 27, 2025 | 12.21 | 12.21 | 12.16 | 12.16 | 12.16 | -1.66% | 1,617 |
| Aug 26, 2025 | 12.39 | 12.39 | 12.37 | 12.37 | 12.37 | 0.90% | 1,060 |
| Aug 25, 2025 | 12.36 | 12.36 | 12.26 | 12.26 | 12.26 | -1.46% | 8,374 |
| Aug 22, 2025 | 12.33 | 12.46 | 12.31 | 12.44 | 12.44 | 1.07% | 1,558 |
| Aug 21, 2025 | 12.32 | 12.32 | 12.29 | 12.31 | 12.31 | -0.36% | 12,166 |
| Aug 20, 2025 | 12.31 | 12.35 | 12.30 | 12.35 | 12.35 | 0.98% | 5,333 |
| Aug 19, 2025 | 12.39 | 12.39 | 12.23 | 12.23 | 12.23 | -1.45% | 2,153 |
| Aug 18, 2025 | 12.40 | 12.41 | 12.40 | 12.41 | 12.41 | 0.32% | 4,145 |
| Aug 15, 2025 | 12.40 | 12.41 | 12.37 | 12.37 | 12.37 | -0.04% | 2,798 |
| Aug 14, 2025 | 12.37 | 12.38 | 12.36 | 12.38 | 12.38 | -0.76% | 609 |
| Aug 13, 2025 | 12.40 | 12.49 | 12.40 | 12.47 | 12.47 | 1.38% | 14,101 |
| Aug 12, 2025 | 12.28 | 12.34 | 12.24 | 12.30 | 12.30 | - | 11,203 |
| Aug 11, 2025 | 12.23 | 12.30 | 12.19 | 12.30 | 12.30 | -0.32% | 3,193 |