Skip to main content
Bavarian Nordic A/S (BVNRY)
OTCMKTS · Delayed Price · Currency is USD
11.80
-0.12 (-1.01%)
Sep 26, 2024, 11:12 AM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202411.7412.1211.6911.8011.80-0.84%5,934
Sep 25, 202411.9712.0011.9011.9011.903.03%24,986
Sep 24, 202411.6811.6911.4711.5511.55-2.45%38,714
Sep 23, 202411.9311.9511.7911.8411.84-1.00%39,400
Sep 20, 202412.0712.0811.8411.9611.96-2.05%14,900
Sep 19, 202412.1012.2412.0512.2112.210.66%39,222
Sep 18, 202412.0612.1312.0012.1312.130.66%12,700
Sep 17, 202412.0512.0711.9112.0512.05-2.43%33,234
Sep 16, 202412.2412.3712.1512.3512.351.48%23,300
Sep 13, 202411.9712.2011.9512.1712.172.61%22,325
Sep 12, 202411.9111.9111.6811.8611.862.24%25,300
Sep 11, 202411.6211.6511.5311.6011.600.87%15,400
Sep 10, 202411.4911.5011.3511.5011.502.77%40,715
Sep 9, 202411.3211.3811.1911.1911.19-4.20%69,600
Sep 6, 202411.9912.0411.5711.6811.68-0.17%66,800
Sep 5, 202411.8011.9511.6511.7011.70-4.18%63,400
Sep 4, 202412.6512.8812.0512.2112.21-3.55%162,206
Sep 3, 202412.9512.9812.6512.6612.66-3.65%71,122
Aug 30, 202413.1213.1413.0213.1413.14-2.23%43,900
Aug 29, 202413.4513.5113.2913.4413.441.97%67,330
Aug 28, 202413.0313.3412.9713.1813.18-3.94%98,200
Aug 27, 202413.9713.9813.6013.7213.720.22%145,600
Aug 26, 202413.8613.9913.6013.6913.69-0.65%93,600
Aug 23, 202413.6113.8913.5913.7813.782.00%151,400
Aug 22, 202413.9714.1113.4813.5113.513.92%250,800
Aug 21, 202412.3713.3012.2313.0013.002.85%254,128
Aug 20, 202413.5213.7712.5912.6412.64-7.60%618,300
Aug 19, 202413.2713.9113.0513.6813.68-2.08%523,326
Aug 16, 202413.9314.6013.8513.9713.9714.98%914,916
Aug 15, 202411.6812.4111.6412.1512.15-10.73%1,051,914
Aug 14, 202411.0414.2410.8213.6113.6132.52%359,270
Aug 13, 20249.2910.279.2610.2710.279.02%29,074
Aug 12, 20249.459.469.359.429.420.43%28,730
Aug 9, 20249.319.399.299.389.382.07%16,417
Aug 8, 20248.989.198.979.199.191.66%17,923
Aug 7, 20249.199.199.049.049.040.33%3,149
Aug 6, 20249.079.079.009.019.013.09%6,760
Aug 5, 20248.678.818.668.748.74-1.47%4,877
Aug 2, 20248.998.998.878.878.87-1.99%3,571
Aug 1, 20249.059.059.059.059.051.69%605
Jul 31, 20248.858.908.858.908.90-1.11%2,399
Jul 30, 20249.029.028.969.009.000.90%2,049
Jul 29, 20248.918.928.918.928.921.71%2,334
Jul 26, 20248.728.778.728.778.77-1.57%631
Jul 25, 20248.818.978.818.918.91-2.30%1,030
Jul 24, 20249.169.189.129.129.120.77%2,998
Jul 23, 20249.089.109.029.059.05-0.98%14,829
Jul 22, 20249.139.149.009.149.142.58%4,159
Jul 19, 20248.958.968.908.918.91-1.00%6,025
Jul 18, 20249.059.109.009.009.002.86%18,537
Jul 17, 20248.808.808.758.758.75-1.57%398
Jul 16, 20248.828.898.828.898.894.59%15,575
Jul 15, 20248.588.628.508.508.50-1.73%2,060
Jul 12, 20248.618.678.618.658.65-1.48%12,408
Jul 11, 20248.748.798.708.788.78-2.88%6,480
Jul 10, 20248.969.058.919.049.040.89%7,223
Jul 9, 20248.998.998.898.968.960.22%8,798
Jul 8, 20248.798.948.798.948.945.30%22,365
Jul 5, 20248.538.588.498.498.490.71%7,230
Jul 3, 20248.418.438.418.438.431.81%860
Jul 2, 20248.268.308.268.288.280.61%2,935
Jul 1, 20248.208.238.208.238.23-0.36%2,203
Jun 28, 20248.278.388.248.268.26-7.71%10,518
Jun 27, 20248.858.968.858.958.952.40%18,414
Jun 26, 20248.448.748.448.748.7419.24%17,267
Jun 25, 20247.337.337.337.337.33-1.48%185
Jun 24, 20247.447.447.447.447.441.22%474
Jun 21, 20247.387.387.357.357.35-2.91%1,535
Jun 18, 20247.537.587.527.577.570.26%4,420
Jun 17, 20247.597.597.537.557.55-1.95%11,852
Jun 14, 20247.787.787.707.707.70-2.90%1,491
Jun 13, 20247.987.987.917.937.93-4.00%2,795
Jun 12, 20248.308.308.238.268.260.24%5,820
Jun 11, 20248.248.248.228.248.24-3.29%5,398
Jun 10, 20248.498.538.498.528.52-1.73%4,053
Jun 7, 20248.728.738.638.678.67-3.02%14,284
Jun 6, 20248.768.948.758.948.94-0.56%6,553
Jun 5, 20248.958.998.888.998.991.93%7,438
Jun 4, 20248.828.828.828.828.82-1.12%196
Jun 3, 20249.009.008.928.928.92-0.11%1,105
May 31, 20248.728.938.728.938.934.69%4,154
May 30, 20248.498.538.498.538.531.07%569
May 29, 20248.538.548.448.448.44-0.94%3,399
May 28, 20248.618.618.518.528.52-1.50%1,663
May 24, 20248.618.688.618.658.651.53%2,402
May 23, 20248.668.668.528.528.52-0.70%3,661
May 22, 20248.588.588.588.588.582.63%886
May 21, 20248.358.488.358.368.36-2.56%8,371
May 20, 20248.888.888.568.588.58-0.81%1,875
May 17, 20248.638.678.638.658.653.22%1,286
May 16, 20248.388.438.388.388.381.33%1,343
May 15, 20248.198.278.198.278.272.86%3,724
May 14, 20248.018.068.018.048.041.26%12,148
May 13, 20247.817.947.817.947.942.72%6,394
May 10, 20247.777.777.737.737.730.78%1,402
May 9, 20247.177.677.177.677.67-1.29%415
May 8, 20247.797.797.777.777.770.39%1,323
May 7, 20247.747.747.747.747.740.78%622
May 6, 20247.597.687.597.687.683.09%870
May 3, 20247.517.537.457.457.453.33%3,767