BioNTech SE (BNTX)
NASDAQ: BNTX · Real-Time Price · USD
117.64
+1.84 (1.59%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 116.81 | 118.00 | 115.21 | 117.64 | 117.64 | 1.59% | 643,688 |
| Sep 25, 2024 | 117.71 | 119.75 | 115.33 | 115.80 | 115.80 | -2.25% | 903,441 |
| Sep 24, 2024 | 116.79 | 119.60 | 115.00 | 118.47 | 118.47 | 4.79% | 1,698,119 |
| Sep 23, 2024 | 113.47 | 114.13 | 111.00 | 113.05 | 113.05 | 0.69% | 1,168,966 |
| Sep 20, 2024 | 111.43 | 114.33 | 110.47 | 112.28 | 112.28 | -0.20% | 1,524,023 |
| Sep 19, 2024 | 117.18 | 117.28 | 110.34 | 112.51 | 112.51 | -2.69% | 1,981,840 |
| Sep 18, 2024 | 121.40 | 122.99 | 115.50 | 115.62 | 115.62 | -7.29% | 1,968,341 |
| Sep 17, 2024 | 127.40 | 131.49 | 121.88 | 124.71 | 124.71 | 1.00% | 2,562,774 |
| Sep 16, 2024 | 121.77 | 129.38 | 120.94 | 123.47 | 123.47 | 0.06% | 3,837,102 |
| Sep 13, 2024 | 105.08 | 125.41 | 105.00 | 123.40 | 123.40 | 17.52% | 6,298,034 |
| Sep 12, 2024 | 97.00 | 105.07 | 95.45 | 105.00 | 105.00 | 5.77% | 1,839,404 |
| Sep 11, 2024 | 100.99 | 101.66 | 97.33 | 99.27 | 99.27 | -1.35% | 925,107 |
| Sep 10, 2024 | 96.38 | 103.19 | 96.38 | 100.63 | 100.63 | 0.10% | 1,703,549 |
| Sep 9, 2024 | 91.33 | 101.15 | 90.92 | 100.53 | 100.53 | 11.77% | 2,370,592 |
| Sep 6, 2024 | 89.40 | 90.39 | 88.30 | 89.94 | 89.94 | -0.23% | 654,893 |
| Sep 5, 2024 | 88.84 | 91.68 | 88.84 | 90.15 | 90.15 | 1.27% | 556,397 |
| Sep 4, 2024 | 86.66 | 89.42 | 86.45 | 89.02 | 89.02 | 1.16% | 459,565 |
| Sep 3, 2024 | 88.08 | 88.94 | 86.86 | 88.00 | 88.00 | -0.25% | 739,684 |
| Aug 30, 2024 | 87.68 | 88.66 | 87.00 | 88.22 | 88.22 | 0.71% | 595,112 |
| Aug 29, 2024 | 87.50 | 89.48 | 87.50 | 87.60 | 87.60 | -0.68% | 471,884 |
| Aug 28, 2024 | 85.00 | 88.47 | 85.00 | 88.20 | 88.20 | 1.25% | 443,085 |
| Aug 27, 2024 | 88.21 | 88.21 | 86.30 | 87.11 | 87.11 | -0.46% | 321,919 |
| Aug 26, 2024 | 88.69 | 90.24 | 87.21 | 87.51 | 87.51 | -0.77% | 488,124 |
| Aug 23, 2024 | 88.31 | 89.68 | 87.76 | 88.19 | 88.19 | 1.10% | 442,312 |
| Aug 22, 2024 | 88.80 | 89.17 | 87.14 | 87.23 | 87.23 | -1.98% | 390,544 |
| Aug 21, 2024 | 88.83 | 89.53 | 87.76 | 88.99 | 88.99 | 0.52% | 517,833 |
| Aug 20, 2024 | 89.08 | 90.58 | 88.27 | 88.53 | 88.53 | -1.56% | 652,522 |
| Aug 19, 2024 | 85.25 | 90.78 | 85.25 | 89.93 | 89.93 | 5.56% | 1,570,705 |
| Aug 16, 2024 | 84.25 | 85.67 | 82.46 | 85.19 | 85.19 | -2.36% | 1,086,165 |
| Aug 15, 2024 | 84.34 | 87.57 | 84.34 | 87.25 | 87.25 | 2.83% | 750,413 |
| Aug 14, 2024 | 83.78 | 85.58 | 82.90 | 84.85 | 84.85 | 2.43% | 616,810 |
| Aug 13, 2024 | 79.99 | 83.12 | 79.88 | 82.84 | 82.84 | 2.75% | 1,036,478 |
| Aug 12, 2024 | 80.83 | 81.02 | 79.94 | 80.62 | 80.62 | -0.22% | 318,819 |
| Aug 9, 2024 | 80.50 | 81.10 | 79.14 | 80.80 | 80.80 | 0.34% | 421,050 |
| Aug 8, 2024 | 78.57 | 81.10 | 78.47 | 80.53 | 80.53 | 1.62% | 534,476 |
| Aug 7, 2024 | 81.54 | 81.75 | 78.39 | 79.25 | 79.25 | -0.31% | 783,856 |
| Aug 6, 2024 | 78.60 | 80.34 | 76.84 | 79.50 | 79.50 | 1.45% | 741,256 |
| Aug 5, 2024 | 76.55 | 81.19 | 76.53 | 78.36 | 78.36 | -4.45% | 1,659,689 |
| Aug 2, 2024 | 82.14 | 82.74 | 80.36 | 82.01 | 82.01 | 1.65% | 1,313,397 |
| Aug 1, 2024 | 82.72 | 82.74 | 80.23 | 80.68 | 80.68 | -6.40% | 1,108,428 |
| Jul 31, 2024 | 87.11 | 87.54 | 85.64 | 86.20 | 86.20 | -0.62% | 417,685 |
| Jul 30, 2024 | 87.88 | 88.98 | 86.02 | 86.74 | 86.74 | 0.15% | 758,501 |
| Jul 29, 2024 | 86.01 | 86.75 | 85.01 | 86.61 | 86.61 | 0.78% | 358,079 |
| Jul 26, 2024 | 85.05 | 86.14 | 84.92 | 85.94 | 85.94 | 1.49% | 265,280 |
| Jul 25, 2024 | 82.98 | 85.96 | 82.70 | 84.68 | 84.68 | 1.85% | 420,599 |
| Jul 24, 2024 | 83.08 | 84.45 | 82.61 | 83.14 | 83.14 | -2.76% | 509,116 |
| Jul 23, 2024 | 85.31 | 85.85 | 83.77 | 85.50 | 85.50 | -0.67% | 267,706 |
| Jul 22, 2024 | 86.72 | 86.80 | 84.42 | 86.08 | 86.08 | 0.73% | 401,762 |
| Jul 19, 2024 | 86.01 | 86.45 | 85.02 | 85.46 | 85.46 | -1.05% | 433,886 |
| Jul 18, 2024 | 87.06 | 87.62 | 85.97 | 86.37 | 86.37 | -0.12% | 517,410 |
| Jul 17, 2024 | 86.78 | 87.87 | 85.02 | 86.47 | 86.47 | -0.40% | 485,146 |
| Jul 16, 2024 | 84.41 | 86.91 | 84.17 | 86.82 | 86.82 | 3.05% | 576,141 |
| Jul 15, 2024 | 84.95 | 84.95 | 83.17 | 84.25 | 84.25 | -0.82% | 397,436 |
| Jul 12, 2024 | 85.74 | 86.98 | 83.62 | 84.95 | 84.95 | 0.30% | 848,005 |
| Jul 11, 2024 | 81.98 | 85.44 | 81.84 | 84.70 | 84.70 | 4.18% | 743,951 |
| Jul 10, 2024 | 80.92 | 81.69 | 80.20 | 81.30 | 81.30 | 0.98% | 788,893 |
| Jul 9, 2024 | 80.52 | 81.13 | 79.88 | 80.51 | 80.51 | 0.02% | 361,819 |
| Jul 8, 2024 | 80.67 | 81.16 | 79.65 | 80.49 | 80.49 | 0.50% | 469,809 |
| Jul 5, 2024 | 80.29 | 80.82 | 79.29 | 80.09 | 80.09 | 0.29% | 471,929 |
| Jul 3, 2024 | 79.65 | 81.50 | 79.38 | 79.86 | 79.86 | 1.40% | 594,056 |
| Jul 2, 2024 | 78.79 | 79.23 | 78.02 | 78.76 | 78.76 | -0.09% | 494,219 |
| Jul 1, 2024 | 80.22 | 81.88 | 78.68 | 78.83 | 78.83 | -1.90% | 888,072 |
| Jun 28, 2024 | 80.92 | 81.44 | 80.02 | 80.36 | 80.36 | -0.02% | 548,777 |
| Jun 27, 2024 | 82.53 | 82.64 | 80.30 | 80.38 | 80.38 | -2.59% | 997,087 |
| Jun 26, 2024 | 84.13 | 84.20 | 82.04 | 82.52 | 82.52 | -2.20% | 873,490 |
| Jun 25, 2024 | 84.83 | 85.79 | 84.06 | 84.38 | 84.38 | -2.57% | 606,900 |
| Jun 24, 2024 | 86.98 | 87.18 | 85.21 | 86.61 | 86.61 | 2.33% | 1,123,671 |
| Jun 21, 2024 | 85.81 | 86.09 | 83.72 | 84.64 | 84.64 | -1.44% | 1,062,872 |
| Jun 20, 2024 | 85.52 | 86.62 | 85.52 | 85.88 | 85.88 | -0.45% | 481,977 |
| Jun 18, 2024 | 88.44 | 88.61 | 85.32 | 86.27 | 86.27 | -2.45% | 968,146 |
| Jun 17, 2024 | 91.20 | 91.20 | 87.21 | 88.44 | 88.44 | -3.95% | 1,238,216 |
| Jun 14, 2024 | 94.26 | 95.24 | 92.02 | 92.08 | 92.08 | -4.08% | 768,301 |
| Jun 13, 2024 | 97.79 | 98.28 | 95.24 | 96.00 | 96.00 | -1.95% | 384,220 |
| Jun 12, 2024 | 101.85 | 101.87 | 97.51 | 97.91 | 97.91 | -0.90% | 510,824 |
| Jun 11, 2024 | 97.64 | 99.36 | 97.11 | 98.80 | 98.80 | 0.84% | 476,592 |
| Jun 10, 2024 | 99.66 | 99.96 | 97.40 | 97.98 | 97.98 | -2.35% | 652,317 |
| Jun 7, 2024 | 101.00 | 101.96 | 100.29 | 100.34 | 100.34 | -1.44% | 377,870 |
| Jun 6, 2024 | 102.56 | 104.33 | 101.68 | 101.81 | 101.81 | -0.67% | 618,739 |
| Jun 5, 2024 | 99.70 | 102.70 | 98.55 | 102.50 | 102.50 | 3.04% | 921,793 |
| Jun 4, 2024 | 103.32 | 103.32 | 99.11 | 99.48 | 99.48 | -3.30% | 1,048,362 |
| Jun 3, 2024 | 100.00 | 103.75 | 99.67 | 102.87 | 102.87 | 2.26% | 986,369 |
| May 31, 2024 | 99.50 | 103.57 | 98.62 | 100.60 | 100.60 | 1.87% | 1,618,340 |
| May 30, 2024 | 94.00 | 103.41 | 92.39 | 98.75 | 98.75 | 5.92% | 2,794,336 |
| May 29, 2024 | 93.02 | 93.54 | 91.57 | 93.23 | 93.23 | -0.92% | 435,329 |
| May 28, 2024 | 97.72 | 97.72 | 92.57 | 94.10 | 94.10 | -2.94% | 897,787 |
| May 24, 2024 | 99.00 | 99.27 | 94.52 | 96.95 | 96.95 | -2.07% | 1,245,252 |
| May 23, 2024 | 101.75 | 101.95 | 97.68 | 99.00 | 99.00 | -3.23% | 1,553,710 |
| May 22, 2024 | 92.00 | 102.66 | 91.80 | 102.30 | 102.30 | 11.11% | 3,753,038 |
| May 21, 2024 | 91.62 | 92.26 | 90.90 | 92.07 | 92.07 | -0.43% | 609,315 |
| May 20, 2024 | 90.57 | 92.67 | 90.24 | 92.47 | 92.47 | 2.05% | 340,966 |
| May 17, 2024 | 92.80 | 92.80 | 90.54 | 90.61 | 90.61 | -2.55% | 471,775 |
| May 16, 2024 | 92.00 | 93.30 | 91.78 | 92.98 | 92.98 | 0.85% | 389,150 |
| May 15, 2024 | 93.00 | 93.00 | 91.60 | 92.20 | 92.20 | -0.09% | 468,427 |
| May 14, 2024 | 92.79 | 93.22 | 91.71 | 92.28 | 92.28 | -0.47% | 271,663 |
| May 13, 2024 | 92.56 | 93.48 | 92.41 | 92.72 | 92.72 | 1.15% | 249,384 |
| May 10, 2024 | 92.59 | 93.39 | 91.53 | 91.67 | 91.67 | -0.42% | 389,880 |
| May 9, 2024 | 90.24 | 93.86 | 90.14 | 92.06 | 92.06 | 2.14% | 581,680 |
| May 8, 2024 | 90.72 | 90.99 | 89.38 | 90.13 | 90.13 | -0.83% | 343,979 |
| May 7, 2024 | 92.85 | 93.23 | 90.75 | 90.88 | 90.88 | -2.65% | 487,803 |
| May 6, 2024 | 90.09 | 95.29 | 89.94 | 93.35 | 93.35 | 0.68% | 1,097,727 |