Skip to main content
BioNTech SE (BNTX)
NASDAQ: BNTX · Real-Time Price · USD
104.02
+1.88 (1.84%)
Nov 21, 2024, 11:38 AM EST - Market open

BioNTech SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024105.80105.82101.02102.14102.14-4.00%1,128,777
Nov 19, 2024102.78108.01102.67106.40106.404.45%1,177,884
Nov 18, 202499.30102.4898.25101.87101.872.16%1,286,663
Nov 15, 202499.89101.6594.3199.7299.72-3.71%3,377,161
Nov 14, 2024112.90115.93102.14103.56103.56-7.10%1,703,891
Nov 13, 2024105.79113.20105.79111.48111.484.85%1,293,334
Nov 12, 2024107.42108.90105.62106.32106.32-2.22%603,659
Nov 11, 2024110.45110.96107.54108.73108.73-1.73%1,408,689
Nov 8, 2024112.83115.32110.01110.64110.642.56%1,237,489
Nov 7, 2024107.66110.48106.70107.88107.881.16%578,632
Nov 6, 2024107.52109.29102.52106.64106.64-3.90%1,218,110
Nov 5, 2024108.85111.25108.35110.97110.971.84%417,534
Nov 4, 2024112.13113.98107.19108.97108.97-2.25%767,538
Nov 1, 2024113.32113.76109.58111.48111.48-1.43%984,824
Oct 31, 2024112.80113.43110.20113.10113.10-0.74%704,344
Oct 30, 2024112.61114.57110.90113.94113.94-0.06%844,269
Oct 29, 2024114.24115.80113.47114.01114.010.66%684,991
Oct 28, 2024110.54113.75110.27113.26113.262.52%666,777
Oct 25, 2024111.50112.14109.86110.48110.48-1.12%531,133
Oct 24, 2024110.75113.34110.75111.73111.730.68%611,395
Oct 23, 2024111.00111.64109.81110.98110.980.09%454,196
Oct 22, 2024111.13111.89109.59110.88110.88-0.63%561,570
Oct 21, 2024111.58112.01108.86111.58111.58-0.17%712,663
Oct 18, 2024113.57114.22108.75111.77111.77-2.36%1,320,106
Oct 17, 2024117.30117.64114.37114.47114.47-2.78%709,311
Oct 16, 2024117.64118.40116.50117.74117.740.18%471,164
Oct 15, 2024118.97119.86116.60117.53117.53-2.17%611,708
Oct 14, 2024119.68121.57119.67120.14120.14-0.32%548,935
Oct 11, 2024118.19120.91117.46120.52120.521.82%472,559
Oct 10, 2024117.48118.53115.77118.37118.370.77%489,064
Oct 9, 2024119.28119.45116.72117.47117.47-2.35%597,792
Oct 8, 2024120.45122.47120.12120.30120.30-1.03%524,730
Oct 7, 2024122.19124.00119.88121.55121.55-0.92%901,612
Oct 4, 2024119.70124.14119.69122.68122.682.40%680,026
Oct 3, 2024118.80120.09117.94119.80119.800.67%946,237
Oct 2, 2024118.92120.30115.16119.00119.00-0.78%776,393
Oct 1, 2024119.91120.76117.67119.93119.930.98%750,528
Sep 30, 2024117.30119.20116.91118.77118.770.47%577,851
Sep 27, 2024119.17119.31117.30118.22118.220.49%525,651
Sep 26, 2024116.81118.00115.21117.64117.641.59%653,336
Sep 25, 2024117.71119.75115.33115.80115.80-2.25%903,441
Sep 24, 2024116.79119.60115.00118.47118.474.79%1,698,119
Sep 23, 2024113.47114.13111.00113.05113.050.69%1,168,966
Sep 20, 2024111.43114.33110.47112.28112.28-0.20%1,524,023
Sep 19, 2024117.18117.28110.34112.51112.51-2.69%1,981,840
Sep 18, 2024121.40122.99115.50115.62115.62-7.29%1,968,341
Sep 17, 2024127.40131.49121.88124.71124.711.00%2,562,774
Sep 16, 2024121.77129.38120.94123.47123.470.06%3,837,102
Sep 13, 2024105.08125.41105.00123.40123.4017.52%6,298,034
Sep 12, 202497.00105.0795.45105.00105.005.77%1,839,404
Sep 11, 2024100.99101.6697.3399.2799.27-1.35%925,107
Sep 10, 202496.38103.1996.38100.63100.630.10%1,703,549
Sep 9, 202491.33101.1590.92100.53100.5311.77%2,370,592
Sep 6, 202489.4090.3988.3089.9489.94-0.23%654,893
Sep 5, 202488.8491.6888.8490.1590.151.27%556,397
Sep 4, 202486.6689.4286.4589.0289.021.16%459,565
Sep 3, 202488.0888.9486.8688.0088.00-0.25%739,684
Aug 30, 202487.6888.6687.0088.2288.220.71%595,112
Aug 29, 202487.5089.4887.5087.6087.60-0.68%471,884
Aug 28, 202485.0088.4785.0088.2088.201.25%443,085
Aug 27, 202488.2188.2186.3087.1187.11-0.46%321,919
Aug 26, 202488.6990.2487.2187.5187.51-0.77%488,124
Aug 23, 202488.3189.6887.7688.1988.191.10%442,312
Aug 22, 202488.8089.1787.1487.2387.23-1.98%390,544
Aug 21, 202488.8389.5387.7688.9988.990.52%517,833
Aug 20, 202489.0890.5888.2788.5388.53-1.56%652,522
Aug 19, 202485.2590.7885.2589.9389.935.56%1,570,705
Aug 16, 202484.2585.6782.4685.1985.19-2.36%1,086,165
Aug 15, 202484.3487.5784.3487.2587.252.83%750,413
Aug 14, 202483.7885.5882.9084.8584.852.43%616,810
Aug 13, 202479.9983.1279.8882.8482.842.75%1,036,478
Aug 12, 202480.8381.0279.9480.6280.62-0.22%318,819
Aug 9, 202480.5081.1079.1480.8080.800.34%421,050
Aug 8, 202478.5781.1078.4780.5380.531.62%534,476
Aug 7, 202481.5481.7578.3979.2579.25-0.31%783,856
Aug 6, 202478.6080.3476.8479.5079.501.45%741,256
Aug 5, 202476.5581.1976.5378.3678.36-4.45%1,659,689
Aug 2, 202482.1482.7480.3682.0182.011.65%1,313,397
Aug 1, 202482.7282.7480.2380.6880.68-6.40%1,108,428
Jul 31, 202487.1187.5485.6486.2086.20-0.62%417,685
Jul 30, 202487.8888.9886.0286.7486.740.15%758,501
Jul 29, 202486.0186.7585.0186.6186.610.78%358,079
Jul 26, 202485.0586.1484.9285.9485.941.49%265,280
Jul 25, 202482.9885.9682.7084.6884.681.85%420,599
Jul 24, 202483.0884.4582.6183.1483.14-2.76%509,116
Jul 23, 202485.3185.8583.7785.5085.50-0.67%267,706
Jul 22, 202486.7286.8084.4286.0886.080.73%401,762
Jul 19, 202486.0186.4585.0285.4685.46-1.05%433,886
Jul 18, 202487.0687.6285.9786.3786.37-0.12%517,410
Jul 17, 202486.7887.8785.0286.4786.47-0.40%485,146
Jul 16, 202484.4186.9184.1786.8286.823.05%576,141
Jul 15, 202484.9584.9583.1784.2584.25-0.82%397,436
Jul 12, 202485.7486.9883.6284.9584.950.30%848,005
Jul 11, 202481.9885.4481.8484.7084.704.18%743,951
Jul 10, 202480.9281.6980.2081.3081.300.98%788,893
Jul 9, 202480.5281.1379.8880.5180.510.02%361,819
Jul 8, 202480.6781.1679.6580.4980.490.50%469,809
Jul 5, 202480.2980.8279.2980.0980.090.29%471,929
Jul 3, 202479.6581.5079.3879.8679.861.40%594,056
Jul 2, 202478.7979.2378.0278.7678.76-0.09%494,219