Bavarian Nordic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	9.71	9.71	9.71	9.71	-	-1.73%	100
Nov 10, 2025	9.78	9.88	9.78	9.88	9.88	1.74%	2,072
Nov 7, 2025	9.67	9.78	9.67	9.71	9.71	1.68%	4,751
Nov 6, 2025	9.84	9.97	9.55	9.55	9.55	-20.55%	27,846
Nov 5, 2025	12.11	12.11	12.02	12.02	12.02	0.25%	1,427
Nov 4, 2025	11.98	12.05	11.96	11.99	11.99	-0.58%	2,100
Nov 3, 2025	12.10	12.12	12.01	12.06	12.06	-1.39%	9,518
Oct 31, 2025	12.29	12.30	12.23	12.23	12.23	-0.73%	1,830
Oct 30, 2025	12.32	12.32	12.32	12.32	12.32	-1.16%	229
Oct 29, 2025	12.41	12.49	12.40	12.47	12.47	1.71%	9,606
Oct 28, 2025	12.33	12.33	12.26	12.26	12.26	-1.09%	2,091
Oct 27, 2025	12.43	12.43	12.39	12.39	12.39	-0.72%	1,310
Oct 24, 2025	12.47	12.48	12.47	12.48	12.48	0.22%	3,232
Oct 23, 2025	12.45	12.48	12.44	12.45	12.45	-0.10%	1,989
Oct 22, 2025	12.47	12.47	12.47	12.47	12.47	0.04%	1,038
Oct 21, 2025	12.46	12.57	12.46	12.46	12.46	0.61%	5,682
Oct 20, 2025	12.34	12.39	12.32	12.39	12.39	0.36%	3,353
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