Bavarian Nordic A/S (BVNRY)
OTCMKTS · Delayed Price · Currency is USD
12.44
+0.13 (1.07%)
Aug 22, 2025, 2:36 PM EDT
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.33 | 12.46 | 12.31 | 12.46 | - | 1.28% | 796 |
| 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 |
| Jul 2, 2025 | 8.82 | 8.83 | 8.82 | 8.83 | 8.83 | 0.05% | 968 |
| Jul 1, 2025 | 8.73 | 8.83 | 8.73 | 8.83 | 8.83 | 0.18% | 3,558 |
| Jun 30, 2025 | 8.83 | 8.83 | 8.81 | 8.81 | 8.81 | -0.17% | 1,256 |
| Jun 27, 2025 | 8.84 | 8.86 | 8.75 | 8.83 | 8.83 | 1.20% | 1,258 |
| Jun 26, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | 137 |
| Jun 25, 2025 | 8.71 | 8.75 | 8.69 | 8.72 | 8.72 | -0.68% | 1,252 |
| Jun 24, 2025 | 8.74 | 8.78 | 8.74 | 8.78 | 8.78 | 1.39% | 2,458 |
| Jun 23, 2025 | 8.67 | 8.67 | 8.66 | 8.66 | 8.66 | -2.96% | 1,766 |
| Jun 20, 2025 | 9.03 | 9.03 | 8.92 | 8.92 | 8.92 | -0.76% | 1,173 |
| Jun 18, 2025 | 8.97 | 8.99 | 8.97 | 8.99 | 8.99 | 1.15% | 980 |
| Jun 17, 2025 | 8.96 | 8.96 | 8.89 | 8.89 | 8.89 | -4.00% | 1,334 |
| Jun 16, 2025 | 9.34 | 9.34 | 9.26 | 9.26 | 9.26 | -1.59% | 9,527 |
| Jun 13, 2025 | 9.44 | 9.47 | 9.39 | 9.41 | 9.41 | -0.82% | 2,835 |
| Jun 12, 2025 | 9.54 | 9.54 | 9.49 | 9.49 | 9.49 | 0.30% | 3,029 |