Bavarian Nordic A/S (BVNRY)
OTCMKTS
· Delayed Price · Currency is USD
8.96
+0.12 (1.36%)
Dec 20, 2024, 4:00 PM EST
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.84 | 8.96 | 8.82 | 8.96 | 8.96 | 1.36% | 9,827 |
| Dec 19, 2024 | 8.95 | 8.95 | 8.83 | 8.84 | 8.84 | -4.23% | 10,040 |
| Dec 18, 2024 | 9.16 | 9.29 | 9.12 | 9.23 | 9.23 | 2.36% | 15,229 |
| Dec 17, 2024 | 8.95 | 9.09 | 8.95 | 9.02 | 9.02 | -0.14% | 15,218 |
| Dec 16, 2024 | 9.02 | 9.07 | 8.94 | 9.03 | 9.03 | -0.88% | 56,036 |
| Dec 13, 2024 | 9.27 | 9.27 | 9.06 | 9.11 | 9.11 | -1.73% | 33,675 |
| Dec 12, 2024 | 9.23 | 9.30 | 9.23 | 9.27 | 9.27 | -0.48% | 1,400 |
| Dec 11, 2024 | 9.44 | 9.45 | 9.31 | 9.32 | 9.32 | 2.96% | 38,785 |
| Dec 10, 2024 | 9.12 | 9.12 | 8.94 | 9.05 | 9.05 | -1.71% | 11,914 |
| Dec 9, 2024 | 9.16 | 9.26 | 9.16 | 9.20 | 9.20 | 0.48% | 5,802 |
| Dec 6, 2024 | 9.04 | 9.22 | 9.04 | 9.16 | 9.16 | 1.27% | 44,394 |
| Dec 5, 2024 | 9.05 | 9.09 | 9.02 | 9.05 | 9.05 | 1.06% | 5,465 |
| Dec 4, 2024 | 9.03 | 9.06 | 8.86 | 8.95 | 8.95 | 2.64% | 25,927 |
| Dec 3, 2024 | 8.83 | 8.85 | 8.68 | 8.72 | 8.72 | -3.54% | 17,980 |
| Dec 2, 2024 | 9.02 | 9.05 | 8.98 | 9.04 | 9.04 | -0.66% | 9,271 |
| Nov 29, 2024 | 9.19 | 9.21 | 9.10 | 9.10 | 9.10 | 1.22% | 27,793 |
| Nov 27, 2024 | 8.95 | 9.00 | 8.94 | 8.99 | 8.99 | 1.70% | 8,831 |
| Nov 26, 2024 | 9.00 | 9.01 | 8.77 | 8.84 | 8.84 | -4.54% | 34,296 |
| Nov 25, 2024 | 9.22 | 9.33 | 9.19 | 9.26 | 9.26 | 0.87% | 13,987 |
| Nov 22, 2024 | 9.13 | 9.19 | 9.05 | 9.18 | 9.18 | 2.57% | 26,889 |
| Nov 21, 2024 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -0.83% | 8,310 |
| Nov 20, 2024 | 9.07 | 9.07 | 8.99 | 9.03 | 9.03 | 0.78% | 6,875 |
| Nov 19, 2024 | 8.75 | 8.99 | 8.75 | 8.96 | 8.96 | 2.81% | 32,025 |
| Nov 18, 2024 | 8.53 | 8.73 | 8.49 | 8.71 | 8.71 | 7.13% | 105,526 |
| Nov 15, 2024 | 7.95 | 8.15 | 7.89 | 8.13 | 8.13 | -14.24% | 178,302 |
| Nov 14, 2024 | 9.51 | 9.64 | 9.48 | 9.48 | 9.48 | 0.96% | 16,166 |
| Nov 13, 2024 | 9.40 | 9.46 | 9.36 | 9.39 | 9.39 | -2.49% | 7,157 |
| Nov 12, 2024 | 9.71 | 9.71 | 9.58 | 9.63 | 9.63 | -1.73% | 21,652 |
| Nov 11, 2024 | 9.87 | 9.88 | 9.80 | 9.80 | 9.80 | -0.28% | 96,396 |
| Nov 8, 2024 | 9.81 | 9.84 | 9.80 | 9.83 | 9.83 | 0.39% | 14,456 |
| Nov 7, 2024 | 9.75 | 9.83 | 9.73 | 9.79 | 9.79 | 2.73% | 53,461 |
| Nov 6, 2024 | 9.65 | 9.68 | 9.47 | 9.53 | 9.53 | -5.05% | 63,035 |
| Nov 5, 2024 | 10.14 | 10.14 | 9.98 | 10.04 | 10.04 | -3.02% | 9,951 |
| Nov 4, 2024 | 10.31 | 10.40 | 10.28 | 10.35 | 10.35 | -0.53% | 4,935 |
| Nov 1, 2024 | 10.37 | 10.44 | 10.36 | 10.41 | 10.41 | 0.21% | 14,446 |
| Oct 31, 2024 | 10.46 | 10.47 | 10.35 | 10.38 | 10.38 | -2.42% | 5,109 |
| Oct 30, 2024 | 10.39 | 10.67 | 10.39 | 10.64 | 10.64 | 1.82% | 28,547 |
| Oct 29, 2024 | 10.45 | 10.50 | 10.43 | 10.45 | 10.45 | -0.57% | 15,457 |
| Oct 28, 2024 | 10.42 | 10.54 | 10.42 | 10.51 | 10.51 | 0.67% | 21,972 |
| Oct 25, 2024 | 10.44 | 10.56 | 10.41 | 10.44 | 10.44 | -3.28% | 19,292 |
| Oct 24, 2024 | 10.81 | 10.84 | 10.79 | 10.79 | 10.79 | 0.32% | 6,407 |
| Oct 23, 2024 | 10.64 | 10.81 | 10.64 | 10.76 | 10.76 | 0.12% | 14,863 |
| Oct 22, 2024 | 10.71 | 10.80 | 10.68 | 10.75 | 10.75 | 3.54% | 57,151 |
| Oct 21, 2024 | 10.50 | 10.52 | 10.36 | 10.38 | 10.38 | -1.47% | 5,970 |
| Oct 18, 2024 | 10.58 | 10.58 | 10.50 | 10.54 | 10.54 | -0.99% | 4,896 |
| Oct 17, 2024 | 10.55 | 10.66 | 10.52 | 10.64 | 10.64 | 3.52% | 34,661 |
| Oct 16, 2024 | 10.25 | 10.40 | 10.19 | 10.28 | 10.28 | 0.96% | 6,827 |
| Oct 15, 2024 | 10.34 | 10.45 | 10.18 | 10.18 | 10.18 | -1.41% | 21,791 |
| Oct 14, 2024 | 10.30 | 10.39 | 10.27 | 10.33 | 10.33 | 0.35% | 9,980 |
| Oct 11, 2024 | 10.31 | 10.34 | 10.23 | 10.29 | 10.29 | 0.43% | 9,437 |
| Oct 10, 2024 | 10.25 | 10.32 | 10.19 | 10.25 | 10.25 | 1.05% | 26,251 |
| Oct 9, 2024 | 10.39 | 10.39 | 10.14 | 10.14 | 10.14 | -5.01% | 43,519 |
| Oct 8, 2024 | 10.76 | 10.79 | 10.62 | 10.68 | 10.68 | -0.63% | 12,981 |
| Oct 7, 2024 | 10.89 | 10.94 | 10.70 | 10.74 | 10.74 | -2.51% | 36,930 |
| Oct 4, 2024 | 10.94 | 11.04 | 10.92 | 11.02 | 11.02 | -0.68% | 18,780 |
| Oct 3, 2024 | 11.19 | 11.19 | 11.07 | 11.10 | 11.10 | -1.81% | 5,570 |
| Oct 2, 2024 | 11.28 | 11.31 | 11.22 | 11.30 | 11.30 | 3.10% | 9,785 |
| Oct 1, 2024 | 11.25 | 11.28 | 10.91 | 10.96 | 10.96 | -4.03% | 13,320 |
| Sep 30, 2024 | 11.52 | 11.52 | 11.40 | 11.42 | 11.42 | -1.55% | 13,636 |
| Sep 27, 2024 | 11.43 | 11.65 | 11.40 | 11.60 | 11.60 | -1.53% | 24,156 |
| Sep 26, 2024 | 11.71 | 12.16 | 11.69 | 11.78 | 11.78 | -1.01% | 63,529 |
| Sep 25, 2024 | 11.97 | 12.00 | 11.90 | 11.90 | 11.90 | 3.03% | 24,986 |
| Sep 24, 2024 | 11.68 | 11.69 | 11.47 | 11.55 | 11.55 | -2.45% | 38,714 |
| Sep 23, 2024 | 11.93 | 11.95 | 11.79 | 11.84 | 11.84 | -1.03% | 39,358 |
| Sep 20, 2024 | 12.07 | 12.08 | 11.84 | 11.96 | 11.96 | -1.98% | 14,897 |
| Sep 19, 2024 | 12.10 | 12.25 | 12.05 | 12.21 | 12.21 | 0.59% | 39,222 |
| Sep 18, 2024 | 12.06 | 12.13 | 12.00 | 12.13 | 12.13 | 0.69% | 12,700 |
| Sep 17, 2024 | 12.05 | 12.07 | 11.91 | 12.05 | 12.05 | -2.43% | 33,234 |
| Sep 16, 2024 | 12.24 | 12.37 | 12.15 | 12.35 | 12.35 | 1.48% | 23,291 |
| Sep 13, 2024 | 11.97 | 12.20 | 11.95 | 12.17 | 12.17 | 2.61% | 22,325 |
| Sep 12, 2024 | 11.91 | 11.91 | 11.68 | 11.86 | 11.86 | 2.26% | 25,285 |
| Sep 11, 2024 | 11.62 | 11.65 | 11.53 | 11.60 | 11.60 | 0.85% | 15,363 |
| Sep 10, 2024 | 11.49 | 11.50 | 11.35 | 11.50 | 11.50 | 2.77% | 40,715 |
| Sep 9, 2024 | 11.32 | 11.38 | 11.19 | 11.19 | 11.19 | -4.15% | 69,572 |
| Sep 6, 2024 | 11.99 | 12.04 | 11.57 | 11.68 | 11.68 | -0.25% | 66,783 |
| Sep 5, 2024 | 11.80 | 11.95 | 11.65 | 11.70 | 11.70 | -4.46% | 63,370 |
| Sep 4, 2024 | 12.65 | 12.88 | 12.05 | 12.25 | 12.25 | -3.24% | 162,206 |
| Sep 3, 2024 | 12.95 | 12.98 | 12.65 | 12.66 | 12.66 | -3.65% | 71,122 |
| Aug 30, 2024 | 13.12 | 13.14 | 13.02 | 13.14 | 13.14 | -2.26% | 43,851 |
| Aug 29, 2024 | 13.45 | 13.51 | 13.29 | 13.44 | 13.44 | 2.00% | 67,330 |
| Aug 28, 2024 | 13.03 | 13.34 | 12.97 | 13.18 | 13.18 | -3.94% | 98,152 |
| Aug 27, 2024 | 13.97 | 13.98 | 13.60 | 13.72 | 13.72 | 0.22% | 145,576 |
| Aug 26, 2024 | 13.86 | 13.99 | 13.60 | 13.69 | 13.69 | -0.68% | 93,583 |
| Aug 23, 2024 | 13.61 | 13.89 | 13.59 | 13.78 | 13.78 | 2.03% | 151,353 |
| Aug 22, 2024 | 13.97 | 14.11 | 13.48 | 13.51 | 13.51 | 3.92% | 250,776 |
| Aug 21, 2024 | 12.37 | 13.30 | 12.23 | 13.00 | 13.00 | 2.85% | 254,128 |
| Aug 20, 2024 | 13.52 | 13.77 | 12.59 | 12.64 | 12.64 | -7.60% | 618,286 |
| Aug 19, 2024 | 13.27 | 13.91 | 13.05 | 13.68 | 13.68 | -1.94% | 523,326 |
| Aug 16, 2024 | 13.93 | 14.60 | 13.85 | 13.95 | 13.95 | 14.81% | 914,900 |
| Aug 15, 2024 | 11.68 | 12.41 | 11.64 | 12.15 | 12.15 | -10.73% | 1,051,914 |
| Aug 14, 2024 | 11.04 | 14.24 | 10.82 | 13.61 | 13.61 | 32.52% | 359,270 |
| Aug 13, 2024 | 9.29 | 10.27 | 9.26 | 10.27 | 10.27 | 9.02% | 29,074 |
| Aug 12, 2024 | 9.45 | 9.46 | 9.35 | 9.42 | 9.42 | 0.42% | 28,730 |
| Aug 9, 2024 | 9.31 | 9.39 | 9.29 | 9.38 | 9.38 | 2.08% | 16,417 |
| Aug 8, 2024 | 8.98 | 9.19 | 8.97 | 9.19 | 9.19 | 1.66% | 18,023 |
| Aug 7, 2024 | 9.19 | 9.19 | 9.04 | 9.04 | 9.04 | 0.36% | 3,149 |
| Aug 6, 2024 | 9.08 | 9.08 | 9.00 | 9.01 | 9.01 | 3.09% | 6,760 |
| Aug 5, 2024 | 8.67 | 8.81 | 8.66 | 8.74 | 8.74 | -1.43% | 4,877 |
| Aug 2, 2024 | 8.99 | 8.99 | 8.87 | 8.87 | 8.87 | -2.04% | 3,571 |
| Aug 1, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | 605 |