Bavarian Nordic A/S (BVNRY)
OTCMKTS · Delayed Price · Currency is USD
10.13
-0.06 (-0.59%)
At close: Feb 6, 2026
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 10.27 | 10.31 | 10.27 | 10.31 | 10.31 | 0.39% | 759 |
| Jan 6, 2026 | 10.19 | 10.27 | 10.19 | 10.27 | 10.27 | 2.39% | 930 |
| Jan 5, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.05% | 248 |
| Dec 31, 2025 | 9.78 | 9.93 | 9.73 | 9.93 | 9.93 | 0.67% | 2,029 |
| Dec 30, 2025 | 9.97 | 9.97 | 9.81 | 9.86 | 9.86 | -1.10% | 1,789 |
| Dec 29, 2025 | 10.00 | 10.02 | 9.79 | 9.97 | 9.97 | -0.25% | 8,461 |
| Dec 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.41% | 378 |
| Dec 24, 2025 | 9.57 | 10.35 | 9.57 | 9.76 | 9.76 | -1.01% | 1,038 |
| Dec 23, 2025 | 9.86 | 9.86 | 9.80 | 9.86 | 9.86 | -0.60% | 4,080 |
| Dec 22, 2025 | 9.83 | 9.97 | 9.83 | 9.92 | 9.92 | 0.72% | 2,677 |
| Dec 19, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.91% | 499 |
| Dec 18, 2025 | 9.76 | 9.79 | 9.76 | 9.76 | 9.76 | 1.93% | 1,776 |
| Dec 17, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.16% | 235 |
| Dec 16, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.74% | 668 |
| Dec 15, 2025 | 9.81 | 9.81 | 9.71 | 9.76 | 9.76 | -0.41% | 2,853 |
| Dec 12, 2025 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | -0.41% | 568 |
| Dec 11, 2025 | 9.83 | 9.84 | 9.81 | 9.84 | 9.84 | 0.31% | 2,149 |
| Dec 10, 2025 | 9.75 | 9.81 | 9.75 | 9.81 | 9.81 | 0.82% | 2,203 |
| Dec 9, 2025 | 9.76 | 9.76 | 9.70 | 9.73 | 9.73 | -0.71% | 4,753 |
| Dec 8, 2025 | 9.89 | 9.89 | 9.74 | 9.80 | 9.80 | -0.51% | 3,724 |
| Dec 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.56% | 683 |
| Dec 4, 2025 | 9.86 | 9.91 | 9.85 | 9.91 | 9.91 | 1.28% | 3,783 |
| Dec 3, 2025 | 9.76 | 9.78 | 9.76 | 9.78 | 9.78 | -0.51% | 1,604 |
| Dec 2, 2025 | 9.89 | 9.90 | 9.83 | 9.83 | 9.83 | 1.44% | 5,070 |
| Dec 1, 2025 | 9.67 | 9.71 | 9.64 | 9.69 | 9.69 | 1.63% | 1,602 |
| Nov 28, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.46% | 1,030 |
| Nov 26, 2025 | 9.50 | 9.68 | 9.50 | 9.68 | 9.68 | 2.72% | 14,257 |
| Nov 25, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.79% | 2,236 |
| Nov 24, 2025 | 9.49 | 9.50 | 9.49 | 9.50 | 9.50 | -0.68% | 314 |
| Nov 20, 2025 | 9.62 | 9.62 | 9.51 | 9.56 | 9.56 | 2.80% | 5,107 |
| Nov 19, 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -0.21% | 401 |