Bavarian Nordic A/S (BVNRY)
OTCMKTS · Delayed Price · Currency is USD
9.75
-0.02 (-0.20%)
At close: Mar 27, 2026
BVNRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.74 | 9.76 | 9.67 | 9.75 | 9.75 | -0.20% | 712 |
| Mar 26, 2026 | 9.67 | 9.77 | 9.67 | 9.77 | 9.77 | 0.74% | 273 |
| Mar 25, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.60% | 239 |
| Mar 24, 2026 | 9.67 | 9.67 | 9.64 | 9.64 | 9.64 | -0.10% | 1,294 |
| Mar 23, 2026 | 9.71 | 9.72 | 9.65 | 9.65 | 9.65 | -0.77% | 1,204 |
| Mar 20, 2026 | 9.73 | 9.73 | 9.71 | 9.73 | 9.73 | 3.73% | 793 |
| Mar 19, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.96% | 6,196 |
| Mar 18, 2026 | 9.50 | 9.50 | 9.47 | 9.47 | 9.47 | 0.17% | 3,033 |
| Mar 17, 2026 | 9.49 | 9.49 | 9.45 | 9.45 | 9.45 | 1.02% | 4,468 |
| Mar 16, 2026 | 9.25 | 9.36 | 9.25 | 9.36 | 9.36 | 1.43% | 232 |
| Mar 13, 2026 | 9.18 | 9.25 | 9.18 | 9.22 | 9.22 | 1.28% | 828 |
| Mar 12, 2026 | 9.07 | 9.11 | 9.07 | 9.11 | 9.11 | -4.95% | 618 |
| Mar 10, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2.15% | 7,325 |
| Mar 9, 2026 | 9.34 | 9.39 | 9.34 | 9.38 | 9.38 | -2.15% | 1,788 |
| Mar 5, 2026 | 9.60 | 9.60 | 9.58 | 9.58 | 9.58 | -1.60% | 1,083 |
| Mar 4, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -2.84% | 273 |
| Mar 2, 2026 | 9.98 | 10.03 | 9.98 | 10.03 | 10.03 | -3.03% | 3,867 |
| Feb 27, 2026 | 10.44 | 10.44 | 10.34 | 10.34 | 10.34 | 0.47% | 523 |
| Feb 26, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.06% | 1,066 |
| Feb 25, 2026 | 10.29 | 10.32 | 10.28 | 10.28 | 10.28 | -0.30% | 2,957 |
| Feb 24, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.03% | 434 |
| Feb 23, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.07% | 214 |
| Feb 20, 2026 | 10.25 | 10.34 | 10.25 | 10.32 | 10.32 | 0.24% | 1,269 |
| Feb 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.05% | 255 |
| Feb 18, 2026 | 10.19 | 10.29 | 10.19 | 10.29 | 10.29 | 1.18% | 1,173 |
| Feb 17, 2026 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | 1.19% | 3,053 |
| Feb 13, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.95% | 474 |
| Feb 12, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2.59% | 395 |
| Feb 11, 2026 | 9.92 | 9.92 | 9.83 | 9.89 | 9.89 | -3.65% | 2,952 |
| Feb 10, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.71% | 195 |
| Feb 9, 2026 | 10.24 | 10.24 | 10.16 | 10.19 | 10.19 | 0.57% | 1,641 |
| Feb 6, 2026 | 10.07 | 10.14 | 10.07 | 10.14 | 10.13 | -0.59% | 1,055 |
| Feb 5, 2026 | 10.23 | 10.23 | 10.19 | 10.20 | 10.20 | -0.49% | 1,106 |
| Feb 4, 2026 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | -0.97% | 374 |
| Feb 3, 2026 | 10.47 | 10.47 | 10.32 | 10.35 | 10.35 | 1.12% | 1,372 |
| Jan 30, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.59% | 327 |
| Jan 29, 2026 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | -1.26% | 753 |
| Jan 28, 2026 | 10.45 | 10.45 | 10.30 | 10.30 | 10.30 | -2.83% | 778 |
| Jan 27, 2026 | 10.51 | 10.64 | 10.50 | 10.60 | 10.60 | 0.68% | 5,147 |
| Jan 26, 2026 | 10.41 | 10.53 | 10.41 | 10.53 | 10.53 | 0.93% | 3,086 |
| Jan 23, 2026 | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | -0.09% | 1,328 |
| Jan 22, 2026 | 10.40 | 10.44 | 10.40 | 10.44 | 10.44 | 1.89% | 325 |
| Jan 21, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.75% | 218 |
| Jan 20, 2026 | 10.08 | 10.18 | 10.08 | 10.17 | 10.17 | -1.74% | 1,191 |
| Jan 16, 2026 | 10.27 | 10.35 | 10.27 | 10.35 | 10.35 | 1.17% | 1,115 |
| Jan 15, 2026 | 10.30 | 10.30 | 10.23 | 10.23 | 10.23 | -1.63% | 7,322 |
| Jan 14, 2026 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | 0.94% | 6,986 |
| Jan 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.18% | 854 |
| Jan 12, 2026 | 10.26 | 10.29 | 10.25 | 10.29 | 10.29 | -0.24% | 3,110 |
| Jan 8, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 242 |