Bavarian Nordic A/S (BVNRY)
OTCMKTS · Delayed Price · Currency is USD
9.76
-0.10 (-1.01%)
Dec 24, 2025, 4:00 PM EST
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 9.57 | 10.35 | 9.57 | 9.76 | 9.76 | -1.01% | 1,038 |
| Dec 23, 2025 | 9.86 | 9.86 | 9.80 | 9.86 | 9.86 | -0.60% | 4,080 |
| Dec 22, 2025 | 9.83 | 9.97 | 9.83 | 9.92 | 9.92 | 0.72% | 2,677 |
| Dec 19, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.91% | 499 |
| Dec 18, 2025 | 9.76 | 9.79 | 9.76 | 9.76 | 9.76 | 1.93% | 1,776 |
| Dec 17, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.16% | 235 |
| Dec 16, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.74% | 668 |
| Dec 15, 2025 | 9.81 | 9.81 | 9.71 | 9.76 | 9.76 | -0.41% | 2,853 |
| Dec 12, 2025 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | -0.41% | 568 |
| Dec 11, 2025 | 9.83 | 9.84 | 9.81 | 9.84 | 9.84 | 0.31% | 2,149 |
| Dec 10, 2025 | 9.75 | 9.81 | 9.75 | 9.81 | 9.81 | 0.82% | 2,203 |
| Dec 9, 2025 | 9.76 | 9.76 | 9.70 | 9.73 | 9.73 | -0.71% | 4,753 |
| Dec 8, 2025 | 9.89 | 9.89 | 9.74 | 9.80 | 9.80 | -0.51% | 3,724 |
| Dec 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.56% | 683 |
| Dec 4, 2025 | 9.86 | 9.91 | 9.85 | 9.91 | 9.91 | 1.28% | 3,783 |
| Dec 3, 2025 | 9.76 | 9.78 | 9.76 | 9.78 | 9.78 | -0.51% | 1,604 |
| Dec 2, 2025 | 9.89 | 9.90 | 9.83 | 9.83 | 9.83 | 1.44% | 5,070 |
| Dec 1, 2025 | 9.67 | 9.71 | 9.64 | 9.69 | 9.69 | 1.63% | 1,602 |
| Nov 28, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.46% | 1,030 |
| Nov 26, 2025 | 9.50 | 9.68 | 9.50 | 9.68 | 9.68 | 2.72% | 14,257 |
| Nov 25, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.79% | 2,236 |
| Nov 24, 2025 | 9.49 | 9.50 | 9.49 | 9.50 | 9.50 | -0.68% | 314 |
| Nov 20, 2025 | 9.62 | 9.62 | 9.51 | 9.56 | 9.56 | 2.80% | 5,107 |
| Nov 19, 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -0.21% | 401 |
| Nov 18, 2025 | 9.35 | 9.35 | 9.32 | 9.32 | 9.32 | -0.75% | 1,077 |
| Nov 17, 2025 | 9.43 | 9.45 | 9.39 | 9.39 | 9.39 | 3.30% | 2,759 |
| Nov 14, 2025 | 9.02 | 9.09 | 8.99 | 9.09 | 9.09 | -5.90% | 4,654 |
| Nov 13, 2025 | 9.71 | 9.71 | 9.66 | 9.66 | 9.66 | -0.31% | 518 |
| Nov 12, 2025 | 9.70 | 9.74 | 9.69 | 9.69 | 9.69 | -1.02% | 1,916 |
| Nov 11, 2025 | 9.71 | 9.79 | 9.71 | 9.79 | 9.79 | -0.90% | 261 |
| 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 |