Bavarian Nordic A/S (BVNRY)
OTCMKTS
· Delayed Price · Currency is USD
8.25
-0.01 (-0.06%)
May 12, 2025, 3:53 PM EDT
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.06% | 1,424 |
| May 9, 2025 | 8.35 | 8.36 | 8.24 | 8.25 | 8.25 | 5.50% | 7,272 |
| May 8, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 162 |
| May 7, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.38% | 332 |
| May 6, 2025 | 7.89 | 7.89 | 7.84 | 7.85 | 7.85 | -1.88% | 1,633 |
| May 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.25% | 335 |
| May 2, 2025 | 8.07 | 8.08 | 8.01 | 8.02 | 8.02 | 2.56% | 2,765 |
| May 1, 2025 | 7.90 | 7.91 | 7.80 | 7.82 | 7.82 | -1.01% | 4,418 |
| Apr 30, 2025 | 7.78 | 7.90 | 7.78 | 7.90 | 7.90 | 1.09% | 3,032 |
| Apr 29, 2025 | 7.81 | 7.82 | 7.78 | 7.82 | 7.82 | 0.84% | 4,216 |
| Apr 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.26% | 1,736 |
| Apr 25, 2025 | 7.69 | 7.73 | 7.69 | 7.73 | 7.73 | 0.65% | 4,133 |
| Apr 24, 2025 | 7.69 | 7.69 | 7.63 | 7.68 | 7.68 | -0.45% | 10,736 |
| Apr 23, 2025 | 7.68 | 7.76 | 7.60 | 7.72 | 7.72 | 4.82% | 2,071 |
| 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 |