BioNTech SE (BNTX)
NASDAQ: BNTX · Real-Time Price · USD
107.34
-0.16 (-0.15%)
At close: Aug 1, 2025, 4:00 PM
108.05
+0.71 (0.66%)
After-hours: Aug 1, 2025, 7:38 PM EDT
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 105.02 | 107.48 | 104.64 | 107.34 | 107.34 | -0.15% | 840,720 |
Jul 31, 2025 | 108.95 | 110.01 | 106.50 | 107.50 | 107.50 | -2.32% | 859,145 |
Jul 30, 2025 | 112.21 | 113.30 | 109.48 | 110.05 | 110.05 | -1.28% | 658,063 |
Jul 29, 2025 | 112.44 | 112.66 | 109.52 | 111.48 | 111.48 | -1.16% | 805,945 |
Jul 28, 2025 | 114.50 | 114.91 | 112.00 | 112.79 | 112.79 | -2.19% | 802,050 |
Jul 25, 2025 | 114.54 | 115.54 | 113.54 | 115.31 | 115.31 | 0.65% | 392,242 |
Jul 24, 2025 | 114.50 | 115.09 | 112.65 | 114.57 | 114.57 | -0.03% | 511,139 |
Jul 23, 2025 | 112.32 | 114.89 | 111.32 | 114.60 | 114.60 | 2.84% | 594,176 |
Jul 22, 2025 | 109.01 | 111.56 | 108.55 | 111.44 | 111.44 | 2.32% | 427,405 |
Jul 21, 2025 | 109.15 | 110.93 | 108.63 | 108.91 | 108.91 | -1.01% | 867,962 |
Jul 18, 2025 | 111.78 | 111.78 | 109.48 | 110.02 | 110.02 | -0.92% | 616,639 |
Jul 17, 2025 | 111.54 | 112.58 | 110.82 | 111.04 | 111.04 | -1.29% | 628,450 |
Jul 16, 2025 | 109.93 | 112.55 | 109.07 | 112.49 | 112.49 | 1.66% | 786,748 |
Jul 15, 2025 | 111.00 | 111.81 | 108.72 | 110.65 | 110.65 | -0.32% | 547,968 |
Jul 14, 2025 | 111.00 | 111.85 | 109.85 | 111.00 | 111.00 | -1.67% | 441,607 |
Jul 11, 2025 | 113.64 | 113.72 | 112.06 | 112.89 | 112.89 | -0.90% | 521,911 |
Jul 10, 2025 | 112.40 | 114.00 | 111.76 | 113.92 | 113.92 | 1.91% | 667,956 |
Jul 9, 2025 | 111.80 | 113.29 | 110.58 | 111.78 | 111.78 | 0.11% | 436,761 |
Jul 8, 2025 | 110.70 | 112.30 | 110.50 | 111.66 | 111.66 | 1.46% | 804,227 |
Jul 7, 2025 | 110.50 | 111.64 | 108.94 | 110.05 | 110.05 | 0.05% | 598,896 |
Jul 3, 2025 | 108.28 | 111.82 | 108.05 | 110.00 | 110.00 | 1.61% | 613,718 |
Jul 2, 2025 | 107.09 | 108.54 | 106.07 | 108.26 | 108.26 | 0.70% | 998,626 |
Jul 1, 2025 | 107.13 | 109.68 | 105.35 | 107.51 | 107.51 | 0.98% | 673,273 |
Jun 30, 2025 | 106.89 | 108.39 | 106.07 | 106.47 | 106.47 | -0.23% | 367,934 |
Jun 27, 2025 | 106.07 | 107.66 | 105.63 | 106.72 | 106.72 | 0.55% | 490,574 |
Jun 26, 2025 | 104.92 | 106.59 | 104.26 | 106.14 | 106.14 | 1.28% | 403,381 |
Jun 25, 2025 | 105.00 | 105.00 | 102.57 | 104.80 | 104.80 | -0.28% | 551,327 |
Jun 24, 2025 | 104.50 | 105.46 | 103.25 | 105.09 | 105.09 | 2.02% | 391,124 |
Jun 23, 2025 | 104.22 | 105.59 | 101.87 | 103.01 | 103.01 | -3.30% | 626,347 |
Jun 20, 2025 | 104.45 | 107.51 | 104.41 | 106.53 | 106.53 | 2.04% | 722,511 |
Jun 18, 2025 | 104.84 | 105.20 | 102.24 | 104.40 | 104.40 | -0.54% | 895,041 |
Jun 17, 2025 | 105.19 | 105.89 | 104.10 | 104.97 | 104.97 | -1.28% | 765,503 |
Jun 16, 2025 | 108.15 | 108.56 | 105.70 | 106.33 | 106.33 | -0.23% | 1,240,114 |
Jun 13, 2025 | 106.01 | 107.70 | 105.12 | 106.57 | 106.57 | 1.57% | 1,328,432 |
Jun 12, 2025 | 105.78 | 108.00 | 104.00 | 104.92 | 104.92 | -0.51% | 1,523,989 |
Jun 11, 2025 | 107.25 | 108.36 | 105.25 | 105.46 | 105.46 | -1.34% | 547,521 |
Jun 10, 2025 | 109.96 | 110.00 | 105.61 | 106.89 | 106.89 | -1.91% | 687,103 |
Jun 9, 2025 | 109.19 | 109.61 | 108.00 | 108.97 | 108.97 | 0.44% | 607,425 |
Jun 6, 2025 | 110.50 | 110.72 | 108.41 | 108.49 | 108.49 | -1.51% | 1,135,962 |
Jun 5, 2025 | 112.74 | 113.50 | 109.66 | 110.15 | 110.15 | -0.90% | 852,368 |
Jun 4, 2025 | 116.46 | 117.23 | 111.03 | 111.15 | 111.15 | -3.89% | 1,534,119 |
Jun 3, 2025 | 121.00 | 122.90 | 115.38 | 115.64 | 115.64 | 2.25% | 3,216,411 |
Jun 2, 2025 | 106.66 | 115.99 | 106.30 | 113.10 | 113.10 | 18.05% | 5,275,478 |
May 30, 2025 | 96.49 | 96.50 | 93.50 | 95.81 | 95.81 | -4.43% | 1,493,649 |
May 29, 2025 | 97.91 | 100.48 | 96.80 | 100.25 | 100.25 | 2.79% | 559,172 |
May 28, 2025 | 97.91 | 98.40 | 96.93 | 97.53 | 97.53 | -1.04% | 510,761 |
May 27, 2025 | 99.34 | 99.95 | 98.10 | 98.55 | 98.55 | -0.13% | 842,118 |
May 23, 2025 | 96.98 | 98.88 | 96.38 | 98.68 | 98.68 | -0.39% | 598,475 |
May 22, 2025 | 97.79 | 99.71 | 97.25 | 99.07 | 99.07 | -0.02% | 457,433 |
May 21, 2025 | 101.11 | 101.92 | 97.86 | 99.09 | 99.09 | -2.59% | 769,571 |