Bavarian Nordic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	9.99	9.99	9.98	9.98	-	-3.46%	10
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
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