Bavarian Nordic A/S (BVNRY)
OTCMKTS
· Delayed Price · Currency is USD
7.36
-0.17 (-2.26%)
Apr 22, 2025, 2:05 PM EDT
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 7.31 | 7.36 | 7.31 | 7.36 | 7.36 | -2.26% | 675 |
| Apr 21, 2025 | 7.63 | 7.64 | 7.53 | 7.53 | 7.53 | -0.66% | 3,172 |
| Apr 17, 2025 | 7.41 | 7.58 | 7.41 | 7.58 | 7.58 | 0.13% | 665 |
| Apr 16, 2025 | 7.61 | 7.64 | 7.57 | 7.57 | 7.57 | 0.46% | 4,905 |
| Apr 15, 2025 | 7.48 | 7.56 | 7.48 | 7.54 | 7.54 | 0.69% | 1,791 |
| Apr 14, 2025 | 7.46 | 7.50 | 7.46 | 7.48 | 7.48 | 0.04% | 12,851 |
| Apr 11, 2025 | 7.26 | 7.48 | 7.26 | 7.48 | 7.48 | 4.32% | 2,669 |
| Apr 10, 2025 | 7.19 | 7.26 | 7.17 | 7.17 | 7.17 | 0.99% | 3,571 |
| Apr 9, 2025 | 6.97 | 7.10 | 6.93 | 7.10 | 7.10 | 0.57% | 7,554 |
| Apr 8, 2025 | 7.12 | 7.14 | 6.98 | 7.06 | 7.06 | 3.22% | 14,228 |
| Apr 7, 2025 | 6.64 | 7.00 | 6.60 | 6.84 | 6.84 | -0.87% | 10,147 |
| Apr 4, 2025 | 6.99 | 7.00 | 6.88 | 6.90 | 6.90 | -6.82% | 10,188 |
| Apr 3, 2025 | 7.50 | 7.50 | 7.41 | 7.41 | 7.41 | 1.30% | 4,039 |
| Apr 2, 2025 | 7.28 | 7.31 | 7.28 | 7.31 | 7.31 | -0.34% | 922 |
| Apr 1, 2025 | 7.36 | 7.36 | 7.32 | 7.34 | 7.34 | 1.66% | 1,963 |
| Mar 31, 2025 | 7.25 | 7.27 | 7.18 | 7.22 | 7.22 | -5.44% | 4,691 |
| 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 |