Bavarian Nordic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 8, 2025	12.27	12.34	12.25	12.34	12.34	0.08%	9,095
Aug 7, 2025	12.28	12.33	12.25	12.33	12.33	1.04%	12,744
Aug 6, 2025	12.24	12.25	12.20	12.20	12.20	-0.79%	14,279
Aug 5, 2025	12.26	12.32	12.24	12.30	12.30	0.49%	7,837
Aug 4, 2025	12.20	12.28	12.18	12.24	12.24	0.58%	15,894
Aug 1, 2025	12.14	12.17	12.06	12.17	12.17	1.76%	6,631
Jul 31, 2025	11.99	12.09	11.96	11.96	11.96	0.50%	4,889
Jul 30, 2025	12.06	12.13	11.90	11.90	11.90	-2.30%	4,714
Jul 29, 2025	12.20	12.20	12.15	12.18	12.18	-0.49%	22,762
Jul 28, 2025	12.49	12.50	12.05	12.24	12.24	0.58%	47,719
Jul 25, 2025	12.01	12.19	11.96	12.17	12.17	0.33%	11,068
Jul 24, 2025	11.50	12.50	11.50	12.13	12.13	18.92%	110,832
Jul 23, 2025	9.92	10.20	9.92	10.20	10.20	5.86%	18,444
Jul 22, 2025	9.66	9.66	9.64	9.64	9.64	0.16%	733
Jul 21, 2025	9.66	9.66	9.62	9.62	9.62	1.16%	996
Jul 18, 2025	9.66	9.66	9.50	9.51	9.51	0.74%	3,908
Jul 17, 2025	9.40	9.44	9.40	9.44	9.44	1.18%	1,048
Jul 16, 2025	9.31	9.42	9.31	9.33	9.33	0.45%	1,464
Jul 15, 2025	9.30	9.30	9.27	9.29	9.29	0.19%	7,761
Jul 14, 2025	9.23	9.27	9.21	9.27	9.27	-1.90%	907
Jul 11, 2025	9.46	9.46	9.45	9.45	9.45	-0.74%	2,708
Jul 10, 2025	9.48	9.55	9.46	9.52	9.52	4.39%	3,178
Jul 9, 2025	8.92	9.14	8.92	9.12	9.12	1.39%	8,417
Jul 8, 2025	8.98	9.00	8.98	9.00	9.00	2.10%	646
Jul 7, 2025	8.91	8.91	8.80	8.81	8.81	-0.34%	2,060
Jul 3, 2025	8.83	8.84	8.83	8.84	8.84	0.11%	645