Bavarian Nordic A/S (BVNRY)
OTCMKTS · Delayed Price · Currency is USD
8.76
-0.15 (-1.68%)
At close: Jul 24, 2026
BVNRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.81 | 8.81 | 8.76 | 8.76 | 8.76 | -1.68% | 7,361 |
| Jul 23, 2026 | 8.90 | 8.91 | 8.90 | 8.91 | 8.91 | -3.17% | 658 |
| Jul 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.58% | 624 |
| Jul 20, 2026 | 9.29 | 9.31 | 9.26 | 9.26 | 9.26 | -1.07% | 1,004 |
| Jul 17, 2026 | 9.05 | 9.36 | 9.05 | 9.36 | 9.36 | -1.37% | 603 |
| Jul 16, 2026 | 9.50 | 9.50 | 9.42 | 9.49 | 9.49 | 1.66% | 1,388 |
| Jul 15, 2026 | 9.07 | 9.33 | 9.07 | 9.33 | 9.33 | 0.54% | 4,138 |
| Jul 14, 2026 | 9.32 | 9.41 | 9.28 | 9.28 | 9.28 | 1.53% | 2,568 |
| Jul 13, 2026 | 9.36 | 9.36 | 9.14 | 9.14 | 9.14 | -1.72% | 2,112 |
| Jul 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.18% | 458 |
| Jul 9, 2026 | 9.42 | 9.42 | 9.41 | 9.41 | 9.41 | -1.15% | 912 |
| Jul 8, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -2.36% | 7,750 |
| Jul 6, 2026 | 9.62 | 9.75 | 9.61 | 9.75 | 9.75 | 1.51% | 639 |
| Jul 2, 2026 | 9.69 | 9.69 | 9.57 | 9.61 | 9.61 | 2.73% | 2,808 |
| Jul 1, 2026 | 9.28 | 9.35 | 9.28 | 9.35 | 9.35 | 0.32% | 1,835 |
| Jun 30, 2026 | 9.26 | 9.40 | 9.07 | 9.32 | 9.32 | 0.91% | 31,604 |
| Jun 29, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 2.06% | 375 |
| Jun 26, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.50% | 214 |
| Jun 25, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.67% | 1,030 |
| Jun 24, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.28% | 356 |
| Jun 23, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.56% | 531 |
| Jun 22, 2026 | 8.67 | 8.92 | 8.67 | 8.92 | 8.92 | -2.83% | 1,692 |
| Jun 18, 2026 | 9.45 | 9.45 | 9.18 | 9.18 | 9.18 | -0.11% | 1,404 |
| Jun 17, 2026 | 9.24 | 9.24 | 9.19 | 9.19 | 9.19 | -0.86% | 654 |
| Jun 16, 2026 | 9.55 | 9.55 | 9.27 | 9.27 | 9.27 | -2.32% | 11,148 |
| Jun 15, 2026 | 9.37 | 9.50 | 9.37 | 9.49 | 9.49 | 0.48% | 1,212 |
| Jun 12, 2026 | 9.43 | 9.47 | 9.43 | 9.45 | 9.45 | 1.02% | 6,412 |
| Jun 11, 2026 | 9.38 | 9.40 | 9.35 | 9.35 | 9.35 | -0.27% | 2,997 |
| Jun 10, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.81% | 283 |
| Jun 9, 2026 | 9.32 | 9.32 | 9.25 | 9.30 | 9.30 | 0.54% | 1,603 |
| Jun 8, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.53% | 291 |
| Jun 5, 2026 | 9.61 | 9.61 | 9.40 | 9.49 | 9.49 | 0.44% | 1,545 |
| Jun 4, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 1.84% | 6,117 |
| Jun 3, 2026 | 9.41 | 9.41 | 9.28 | 9.28 | 9.28 | -1.83% | 904 |
| Jun 2, 2026 | 9.26 | 9.45 | 9.26 | 9.45 | 9.45 | -0.80% | 1,392 |
| Jun 1, 2026 | 9.75 | 9.75 | 9.27 | 9.53 | 9.53 | -1.39% | 3,178 |
| May 29, 2026 | 9.73 | 9.78 | 9.66 | 9.66 | 9.66 | 0.31% | 4,213 |
| May 28, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -2.92% | 398 |
| May 27, 2026 | 9.89 | 9.92 | 9.75 | 9.92 | 9.92 | -0.25% | 4,513 |
| May 26, 2026 | 10.01 | 10.08 | 9.88 | 9.95 | 9.95 | -2.21% | 3,560 |
| May 22, 2026 | 10.30 | 10.30 | 10.16 | 10.17 | 10.17 | 0.69% | 4,224 |
| May 21, 2026 | 10.23 | 10.23 | 10.10 | 10.10 | 10.10 | -1.27% | 4,505 |
| May 20, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 2.20% | 433 |
| May 19, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.60% | 431 |
| May 18, 2026 | 10.19 | 10.29 | 10.01 | 10.07 | 10.07 | 3.92% | 12,314 |
| May 14, 2026 | 9.68 | 9.69 | 9.68 | 9.69 | 9.69 | -1.33% | 2,165 |
| May 13, 2026 | 9.75 | 9.82 | 9.70 | 9.82 | 9.82 | -4.65% | 4,049 |
| May 12, 2026 | 10.31 | 10.31 | 10.28 | 10.30 | 10.30 | - | 9,315 |
| May 11, 2026 | 10.19 | 10.49 | 10.17 | 10.30 | 10.30 | 3.62% | 57,516 |
| May 8, 2026 | 9.85 | 9.94 | 9.85 | 9.94 | 9.94 | 1.22% | 600 |