Bavarian Nordic A/S (BVNRY)
OTCMKTS · Delayed Price · Currency is USD
11.34
-0.10 (-0.84%)
At close: Sep 3, 2026
BVNRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 11.36 | 11.36 | 11.34 | 11.34 | 11.34 | -0.84% | 562 |
| Sep 1, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 2.01% | 1,295 |
| Aug 31, 2026 | 11.18 | 11.22 | 11.18 | 11.22 | 11.22 | 2.61% | 459 |
| Aug 28, 2026 | 11.08 | 11.08 | 10.93 | 10.93 | 10.93 | -1.00% | 2,013 |
| Aug 27, 2026 | 11.05 | 11.05 | 11.04 | 11.04 | 11.04 | -2.12% | 466 |
| Aug 25, 2026 | 11.28 | 11.29 | 11.28 | 11.28 | 11.28 | 2.12% | 387 |
| Aug 24, 2026 | 11.00 | 11.06 | 11.00 | 11.05 | 11.05 | 1.56% | 5,193 |
| Aug 21, 2026 | 10.96 | 10.99 | 10.86 | 10.88 | 10.88 | 9.24% | 42,088 |
| Aug 20, 2026 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -0.25% | 497 |
| Aug 19, 2026 | 9.96 | 9.98 | 9.95 | 9.98 | 9.98 | 2.55% | 3,249 |
| Aug 18, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.95% | 218 |
| Aug 17, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.03% | 362 |
| Aug 14, 2026 | 9.58 | 9.58 | 9.54 | 9.54 | 9.54 | 2.38% | 2,845 |
| Aug 13, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.81% | 175 |
| Aug 12, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.38% | 160 |
| Aug 11, 2026 | 9.07 | 9.07 | 9.03 | 9.03 | 9.03 | - | 441 |
| Aug 10, 2026 | 9.04 | 9.04 | 9.03 | 9.03 | 9.03 | -0.66% | 729 |
| Aug 7, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.98% | 304 |
| Aug 5, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | 426 |
| Aug 4, 2026 | 9.18 | 9.18 | 9.10 | 9.18 | 9.18 | -0.13% | 2,269 |
| Aug 3, 2026 | 9.16 | 9.21 | 9.16 | 9.19 | 9.19 | 0.79% | 1,409 |
| Jul 31, 2026 | 9.02 | 9.12 | 9.02 | 9.12 | 9.12 | 0.77% | 967 |
| Jul 30, 2026 | 9.12 | 9.12 | 9.05 | 9.05 | 9.05 | 0.56% | 5,313 |
| Jul 28, 2026 | 9.03 | 9.03 | 9.00 | 9.00 | 9.00 | 2.12% | 320 |
| Jul 27, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.61% | 411 |
| 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 |