U.S. Markets close in 3 hrs 32 mins

Bavarian Nordic A/S (BAVA.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
280.00+18.50 (+7.07%)
At close: 4:59PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2017265.00280.00264.00280.00280.00570,642
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
Aug 25, 2017428.00435.00421.00430.50430.50449,191
Aug 24, 2017423.50424.50411.50418.50418.50214,368
Aug 23, 2017419.00428.50418.00425.50425.50301,793
Aug 22, 2017407.00417.50407.00417.50417.50291,945
Aug 21, 2017404.00407.00402.50405.50405.5088,446
Aug 18, 2017399.50404.50397.50404.50404.50116,995
Aug 17, 2017400.00404.00399.50403.00403.00104,314
Aug 16, 2017399.00402.50397.50402.00402.00119,067
Aug 15, 2017400.00402.00394.00394.00394.0075,292
Aug 14, 2017394.00403.50394.00400.00400.00146,142
Aug 11, 2017392.50394.50376.00391.50391.50256,819
Aug 10, 2017394.00404.50394.00399.00399.00158,573
Aug 09, 2017399.00399.50390.50390.50390.50160,755
Aug 08, 2017400.00401.50396.00400.00400.00100,212
Aug 07, 2017400.00403.00398.00400.00400.00128,817
Aug 04, 2017402.00404.50398.00400.00400.00122,731
Aug 03, 2017402.00409.00401.50402.00402.00131,681
Aug 02, 2017408.50411.50401.00401.00401.00178,982
Aug 01, 2017414.00416.00408.50410.00410.00135,317
Jul 31, 2017410.00417.50409.00411.50411.50184,072
Jul 28, 2017417.00417.00407.00407.50407.50293,218
Jul 27, 2017398.00420.50398.00417.50417.50701,668
Jul 26, 2017384.00386.00382.00385.00385.0060,796
Jul 25, 2017378.00386.50378.00386.00386.0094,189
Jul 24, 2017387.00387.00378.00379.50379.5088,810
Jul 21, 2017384.50386.50381.00384.50384.5081,163
Jul 20, 2017382.50384.50379.00384.50384.50109,938
Jul 19, 2017377.00382.00376.50382.00382.0086,282
Jul 18, 2017378.00378.00374.50375.50375.5066,799
Jul 17, 2017380.00380.00375.00379.00379.0054,745
Jul 14, 2017379.00380.50375.00380.00380.0072,757
Jul 13, 2017382.00383.00375.00375.00375.0087,379
Jul 12, 2017378.50382.00374.50382.00382.0065,826
Jul 11, 2017378.00380.00374.00378.50378.5086,916
Jul 10, 2017383.00383.00375.00375.00375.0087,745
Jul 07, 2017371.00380.00371.00380.00380.00106,481
Jul 06, 2017381.50382.00370.00370.00370.00145,553
Jul 05, 2017374.50381.00372.00381.00381.00106,643
Jul 04, 2017377.00378.50370.00372.00372.00111,331
Jul 03, 2017385.50387.50377.00377.00377.00184,195
Jun 30, 2017369.00384.00366.50383.50383.50223,456
Jun 29, 2017388.00389.00370.50370.50370.50263,964
Jun 28, 2017405.00405.00382.50382.50382.50435,184
Jun 27, 2017383.50406.00378.50398.00398.00496,975
Jun 26, 2017394.50397.00385.00385.00385.00161,696
Jun 23, 2017389.50395.00385.50395.00395.00206,767
Jun 22, 2017382.50390.00382.00390.00390.00304,806
Jun 21, 2017375.00383.50375.00383.00383.00298,637
Jun 20, 2017377.00378.50373.00376.50376.50256,142
Jun 19, 2017372.50376.00369.00376.00376.00205,603
Jun 16, 2017352.50368.50352.50368.50368.50315,289
Jun 15, 2017355.00355.00348.00351.00351.00110,811
Jun 14, 2017359.00361.50352.00352.00352.00181,271
Jun 13, 2017347.50360.00345.50360.00360.00244,892
Jun 12, 2017354.50357.00343.00343.00343.00223,448
Jun 09, 2017360.50363.50354.50357.50357.50116,835
Jun 08, 2017358.00366.50356.50360.50360.50160,429
Jun 07, 2017366.00368.50356.00356.00356.00165,192
Jun 06, 2017373.50376.00365.00365.00365.00167,180
Jun 02, 2017371.00375.00370.00373.50373.50144,780
Jun 01, 2017365.00371.00361.50371.00371.00170,346
May 31, 2017369.50370.00361.00361.00361.00158,488
May 30, 2017353.50371.00351.00371.00371.00240,337
May 29, 2017358.00358.00350.50350.50350.5075,691
May 24, 2017361.00361.50357.50358.00358.0080,480
May 23, 2017354.00361.50350.50361.00361.00169,877
May 22, 2017361.00361.50353.00354.00354.00137,178
May 19, 2017355.00360.00350.00358.50358.50176,973
May 18, 2017332.00355.00332.00355.00355.00376,578
May 17, 2017356.00357.00327.50329.00329.00408,843
May 16, 2017357.00359.00353.00357.00357.00101,563
May 15, 2017365.00366.50355.50358.00358.00148,550
May 11, 2017360.00367.50360.00365.00365.00118,733
May 10, 2017368.00368.50355.50359.50359.50148,533
May 09, 2017364.00368.50364.00368.00368.00107,364
May 08, 2017376.50376.50363.00363.50363.50194,252
May 05, 2017374.00376.00363.50372.00372.00238,214
May 04, 2017375.00378.00365.00373.00373.00161,160
May 03, 2017377.00377.50371.50373.50373.50117,602
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...