Bavarian Nordic A/S (BVNRY)
OTCMKTS · Delayed Price · Currency is USD
10.33
-0.12 (-1.15%)
Apr 20, 2026, 9:30 AM EST
BVNRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 10.40 | 10.40 | 10.33 | 10.33 | 10.33 | -1.15% | 2,170 |
| Apr 17, 2026 | 10.57 | 10.61 | 10.43 | 10.45 | 10.45 | 0.38% | 7,634 |
| Apr 16, 2026 | 10.38 | 10.41 | 10.38 | 10.41 | 10.41 | -1.03% | 3,111 |
| Apr 15, 2026 | 10.50 | 10.52 | 10.48 | 10.52 | 10.52 | 0.27% | 2,944 |
| Apr 14, 2026 | 10.42 | 10.49 | 10.42 | 10.49 | 10.49 | 1.25% | 806 |
| Apr 13, 2026 | 10.30 | 10.36 | 10.30 | 10.36 | 10.36 | 0.58% | 476 |
| Apr 10, 2026 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 1.18% | 1,244 |
| Apr 9, 2026 | 10.16 | 10.18 | 10.15 | 10.18 | 10.18 | -0.68% | 1,416 |
| Apr 8, 2026 | 10.32 | 10.32 | 10.25 | 10.25 | 10.25 | 2.17% | 6,504 |
| Apr 7, 2026 | 9.95 | 10.03 | 9.95 | 10.03 | 10.03 | 0.97% | 25,603 |
| Apr 6, 2026 | 9.90 | 9.94 | 9.89 | 9.94 | 9.94 | -0.14% | 1,076 |
| Apr 2, 2026 | 10.30 | 10.30 | 9.93 | 9.95 | 9.95 | -2.64% | 32,627 |
| Apr 1, 2026 | 10.11 | 10.22 | 10.11 | 10.22 | 10.22 | 2.97% | 19,868 |
| Mar 31, 2026 | 9.94 | 9.94 | 9.87 | 9.93 | 9.93 | 1.60% | 7,398 |
| Mar 30, 2026 | 9.79 | 9.79 | 9.76 | 9.77 | 9.77 | 0.19% | 2,683 |
| Mar 27, 2026 | 9.74 | 9.76 | 9.67 | 9.75 | 9.75 | -0.20% | 712 |
| Mar 26, 2026 | 9.67 | 9.77 | 9.67 | 9.77 | 9.77 | 0.74% | 273 |
| Mar 25, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.60% | 239 |
| Mar 24, 2026 | 9.67 | 9.67 | 9.64 | 9.64 | 9.64 | -0.10% | 1,294 |
| Mar 23, 2026 | 9.71 | 9.72 | 9.65 | 9.65 | 9.65 | -0.77% | 1,204 |
| Mar 20, 2026 | 9.73 | 9.73 | 9.71 | 9.73 | 9.73 | 3.73% | 793 |
| Mar 19, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.96% | 6,196 |
| Mar 18, 2026 | 9.50 | 9.50 | 9.47 | 9.47 | 9.47 | 0.17% | 3,033 |
| Mar 17, 2026 | 9.49 | 9.49 | 9.45 | 9.45 | 9.45 | 1.02% | 4,468 |
| Mar 16, 2026 | 9.25 | 9.36 | 9.25 | 9.36 | 9.36 | 1.43% | 232 |
| Mar 13, 2026 | 9.18 | 9.25 | 9.18 | 9.22 | 9.22 | 1.28% | 828 |
| Mar 12, 2026 | 9.07 | 9.11 | 9.07 | 9.11 | 9.11 | -4.95% | 618 |
| Mar 10, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2.15% | 7,325 |
| Mar 9, 2026 | 9.34 | 9.39 | 9.34 | 9.38 | 9.38 | -2.15% | 1,788 |
| Mar 5, 2026 | 9.60 | 9.60 | 9.58 | 9.58 | 9.58 | -1.60% | 1,083 |
| Mar 4, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -2.84% | 273 |
| Mar 2, 2026 | 9.98 | 10.03 | 9.98 | 10.03 | 10.03 | -3.03% | 3,867 |
| 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 |