BAVA.CO - Bavarian Nordic A/S

Copenhagen - Copenhagen Real Time Price. Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2018223.10228.40221.50225.10225.10265,583
Jan 16, 2018221.00224.10220.80223.10223.10184,449
Jan 15, 2018225.30226.00217.30221.90221.90288,174
Jan 12, 2018222.90227.80221.30227.00227.00235,394
Jan 11, 2018224.10224.10218.70223.40223.40201,592
Jan 10, 2018227.00227.80223.50223.60223.60160,704
Jan 09, 2018229.10229.60225.20226.80226.80208,511
Jan 08, 2018232.00232.00225.10228.40228.40279,245
Jan 05, 2018231.60231.70228.00230.10230.10146,793
Jan 04, 2018236.90237.60229.30230.00230.00165,838
Jan 03, 2018232.80236.30230.60235.00235.00228,825
Jan 02, 2018224.30229.80222.90229.80229.80319,775
Dec 29, 2017221.00225.00219.70224.30224.30240,407
Dec 28, 2017229.00229.00219.60223.00223.00224,165
Dec 27, 2017228.80230.30226.00228.00228.00185,743
Dec 22, 2017223.00229.80222.60228.80228.80214,986
Dec 21, 2017218.20224.00218.20224.00224.00177,699
Dec 20, 2017219.30220.40218.20219.10219.10199,081
Dec 19, 2017219.50222.30216.50218.90218.90184,658
Dec 18, 2017215.00221.60215.00220.50220.50201,729
Dec 15, 2017212.00215.00209.50214.00214.00237,850
Dec 14, 2017221.50222.00211.00212.00212.00415,030
Dec 13, 2017228.50229.50221.50221.50221.50229,175
Dec 12, 2017236.00236.00228.00231.00231.00153,827
Dec 11, 2017235.50237.00232.50234.00234.00143,910
Dec 08, 2017233.00235.00229.00234.00234.00121,960
Dec 07, 2017225.50233.00225.00231.00231.00170,538
Dec 06, 2017223.00226.50221.50224.50224.50179,063
Dec 05, 2017229.50231.00220.50225.50225.50222,403
Dec 04, 2017233.50236.50229.00229.00229.00177,608
Dec 01, 2017236.00238.00230.50232.50232.50117,698
Nov 30, 2017231.50235.50229.00235.50235.50185,933
Nov 29, 2017239.00240.00231.50232.00232.00126,385
Nov 28, 2017230.00240.00228.00237.50237.50167,031
Nov 27, 2017236.50239.00230.00230.00230.00271,166
Nov 24, 2017243.00243.00236.00236.50236.50159,966
Nov 23, 2017248.00248.00240.50243.50243.50107,890
Nov 22, 2017250.00255.00248.00249.00249.00148,556
Nov 21, 2017251.00252.50243.00248.00248.00199,856
Nov 20, 2017250.00254.00243.00251.00251.00162,376
Nov 17, 2017261.50262.00250.00252.50252.50161,092
Nov 16, 2017240.00260.00240.00260.00260.00323,621
Nov 15, 2017237.00241.00231.00239.50239.50265,841
Nov 14, 2017240.00244.00236.00239.50239.50232,237
Nov 13, 2017250.00253.00239.50240.00240.00217,187
Nov 10, 2017252.00254.50248.50250.00250.00176,743
Nov 09, 2017263.50265.00251.50252.00252.00179,344
Nov 08, 2017266.00269.50260.00262.50262.50177,744
Nov 07, 2017271.00271.00258.00259.50259.50224,379
Nov 06, 2017255.00270.00255.00270.00270.00215,463
Nov 03, 2017250.00256.50250.00255.00255.00151,349
Nov 02, 2017258.00258.00251.00253.00253.00163,609
Nov 01, 2017258.50262.00258.00258.00258.00157,761
Oct 31, 2017262.00262.50258.00259.00259.00145,006
Oct 30, 2017258.50263.00258.50262.00262.00120,462
Oct 27, 2017262.50264.50259.00261.50261.50133,282
Oct 26, 2017267.50267.50258.50262.00262.00167,366
Oct 25, 2017258.00269.50258.00268.00268.00218,209
Oct 24, 2017270.00270.00256.50257.00257.00294,143
Oct 23, 2017269.50272.50268.50270.50270.50109,843
Oct 20, 2017270.50275.00269.50270.00270.00163,262
Oct 19, 2017276.50277.00267.00269.00269.00228,806
Oct 18, 2017270.00282.00270.00278.00278.00239,344
Oct 17, 2017280.00280.50270.00270.50270.50312,342
Oct 16, 2017284.00286.50280.00281.00281.00160,330
Oct 13, 2017285.50286.50283.00284.00284.00147,505
Oct 12, 2017290.50291.00286.50287.00287.00150,094
Oct 11, 2017286.50290.00282.50290.00290.00319,351
Oct 10, 2017293.00293.00284.50284.50284.50236,977
Oct 09, 2017291.50293.00291.00292.50292.50143,250
Oct 06, 2017293.00293.00289.50290.50290.50148,621
Oct 05, 2017291.00294.00288.00292.00292.00167,417
Oct 04, 2017292.50293.00287.50291.00291.00199,686
Oct 03, 2017292.00294.00289.50292.00292.00267,012
Oct 02, 2017283.00291.50282.00291.50291.50350,616
Sep 29, 2017281.00282.00274.00281.50281.50297,616
Sep 28, 2017290.00292.00278.00280.00280.00714,120
Sep 27, 2017274.50277.50266.50277.50277.50380,663
Sep 26, 2017280.00285.00267.00273.50273.50524,978
Sep 25, 2017265.00280.00264.00280.00280.00631,523
Sep 22, 2017251.00262.00250.00261.50261.50473,310
Sep 21, 2017250.00253.00245.00250.50250.50511,201
Sep 20, 2017255.00255.00240.50247.50247.50694,389
Sep 19, 2017252.00254.50248.00253.00253.00716,200
Sep 18, 2017239.00252.00231.50247.50247.501,716,835
Sep 15, 2017187.00241.00183.00230.00230.005,982,346
Sep 14, 2017437.50444.00434.50443.50443.50168,022
Sep 13, 2017440.50441.00434.00437.00437.00160,526
Sep 12, 2017439.50441.00436.50441.00441.00181,947
Sep 11, 2017433.00437.00431.00437.00437.00209,618
Sep 08, 2017432.00434.00428.00432.00432.00124,129
Sep 07, 2017422.50435.00420.00433.00433.00214,290
Sep 06, 2017423.00423.00416.00418.00418.00142,336
Sep 05, 2017418.50424.50415.00420.50420.50191,109
Sep 04, 2017422.00429.50418.50418.50418.50227,502
Sep 01, 2017435.50437.00428.00429.50429.50185,492
Aug 31, 2017425.00435.50425.00433.50433.50329,072
Aug 30, 2017417.00422.50414.00422.00422.00228,492
Aug 29, 2017412.00414.00399.00412.00412.00453,732
Aug 28, 2017430.00430.50409.50409.50409.50456,430
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...