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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025105.02107.48104.64107.34107.34-0.15%840,720
Jul 31, 2025108.95110.01106.50107.50107.50-2.32%859,145
Jul 30, 2025112.21113.30109.48110.05110.05-1.28%658,063
Jul 29, 2025112.44112.66109.52111.48111.48-1.16%805,945
Jul 28, 2025114.50114.91112.00112.79112.79-2.19%802,050
Jul 25, 2025114.54115.54113.54115.31115.310.65%392,242
Jul 24, 2025114.50115.09112.65114.57114.57-0.03%511,139
Jul 23, 2025112.32114.89111.32114.60114.602.84%594,176
Jul 22, 2025109.01111.56108.55111.44111.442.32%427,405
Jul 21, 2025109.15110.93108.63108.91108.91-1.01%867,962
Jul 18, 2025111.78111.78109.48110.02110.02-0.92%616,639
Jul 17, 2025111.54112.58110.82111.04111.04-1.29%628,450
Jul 16, 2025109.93112.55109.07112.49112.491.66%786,748
Jul 15, 2025111.00111.81108.72110.65110.65-0.32%547,968
Jul 14, 2025111.00111.85109.85111.00111.00-1.67%441,607
Jul 11, 2025113.64113.72112.06112.89112.89-0.90%521,911
Jul 10, 2025112.40114.00111.76113.92113.921.91%667,956
Jul 9, 2025111.80113.29110.58111.78111.780.11%436,761
Jul 8, 2025110.70112.30110.50111.66111.661.46%804,227
Jul 7, 2025110.50111.64108.94110.05110.050.05%598,896
Jul 3, 2025108.28111.82108.05110.00110.001.61%613,718
Jul 2, 2025107.09108.54106.07108.26108.260.70%998,626
Jul 1, 2025107.13109.68105.35107.51107.510.98%673,273
Jun 30, 2025106.89108.39106.07106.47106.47-0.23%367,934
Jun 27, 2025106.07107.66105.63106.72106.720.55%490,574
Jun 26, 2025104.92106.59104.26106.14106.141.28%403,381
Jun 25, 2025105.00105.00102.57104.80104.80-0.28%551,327
Jun 24, 2025104.50105.46103.25105.09105.092.02%391,124
Jun 23, 2025104.22105.59101.87103.01103.01-3.30%626,347
Jun 20, 2025104.45107.51104.41106.53106.532.04%722,511
Jun 18, 2025104.84105.20102.24104.40104.40-0.54%895,041
Jun 17, 2025105.19105.89104.10104.97104.97-1.28%765,503
Jun 16, 2025108.15108.56105.70106.33106.33-0.23%1,240,114
Jun 13, 2025106.01107.70105.12106.57106.571.57%1,328,432
Jun 12, 2025105.78108.00104.00104.92104.92-0.51%1,523,989
Jun 11, 2025107.25108.36105.25105.46105.46-1.34%547,521
Jun 10, 2025109.96110.00105.61106.89106.89-1.91%687,103
Jun 9, 2025109.19109.61108.00108.97108.970.44%607,425
Jun 6, 2025110.50110.72108.41108.49108.49-1.51%1,135,962
Jun 5, 2025112.74113.50109.66110.15110.15-0.90%852,368
Jun 4, 2025116.46117.23111.03111.15111.15-3.89%1,534,119
Jun 3, 2025121.00122.90115.38115.64115.642.25%3,216,411
Jun 2, 2025106.66115.99106.30113.10113.1018.05%5,275,478
May 30, 202596.4996.5093.5095.8195.81-4.43%1,493,649
May 29, 202597.91100.4896.80100.25100.252.79%559,172
May 28, 202597.9198.4096.9397.5397.53-1.04%510,761
May 27, 202599.3499.9598.1098.5598.55-0.13%842,118
May 23, 202596.9898.8896.3898.6898.68-0.39%598,475
May 22, 202597.7999.7197.2599.0799.07-0.02%457,433
May 21, 2025101.11101.9297.8699.0999.09-2.59%769,571