BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

99.40

-1.01

(-1.01%)

At close: 04:00PM EST

98.12

-1.28

(-1.29%)

After hours:

07:17PM EST

Advertisement

Time Period:

Dec 02, 2022 - Dec 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	96.79	99.64	94.70	99.40	99.40	802,900
Nov 30, 2023	100.64	103.41	99.28	100.41	100.41	658,600
Nov 29, 2023	98.80	102.02	98.80	99.25	99.25	426,900
Nov 28, 2023	97.02	98.85	95.85	98.30	98.30	470,700
Nov 27, 2023	99.94	99.94	96.42	96.86	96.86	492,400
Nov 24, 2023	97.44	100.12	97.17	98.83	98.83	279,400
Nov 22, 2023	97.21	98.34	96.50	97.96	97.96	363,800
Nov 21, 2023	98.16	98.31	95.29	97.16	97.16	503,200
Nov 20, 2023	99.07	99.69	98.76	98.83	98.83	400,900
Nov 17, 2023	99.94	100.72	98.86	99.39	99.39	293,300
Nov 16, 2023	99.90	100.13	98.26	99.70	99.70	370,500
Nov 15, 2023	100.32	102.26	100.27	100.71	100.71	372,700
Nov 14, 2023	99.08	101.72	98.79	100.66	100.66	363,400
Nov 13, 2023	98.28	98.76	96.24	97.93	97.93	354,900
Nov 10, 2023	99.30	100.58	97.77	99.56	99.56	392,600
Nov 09, 2023	99.55	99.75	97.72	99.32	99.32	566,300
Nov 08, 2023	102.50	102.58	98.69	99.62	99.62	432,500
Nov 07, 2023	99.36	102.43	97.16	102.37	102.37	707,300
Nov 06, 2023	101.28	104.50	98.72	99.71	99.71	1,425,900
Nov 03, 2023	93.34	98.34	93.33	95.78	95.78	1,098,800
Nov 02, 2023	90.20	92.72	88.66	92.49	92.49	984,400
Nov 01, 2023	93.00	94.86	92.30	93.45	93.45	491,000
Oct 31, 2023	91.71	94.26	91.71	93.54	93.54	554,400
Oct 30, 2023	91.47	94.01	91.47	93.25	93.25	666,800
Oct 27, 2023	97.40	97.75	90.70	91.20	91.20	1,011,100
Oct 26, 2023	96.19	97.93	95.73	96.64	96.64	512,700
Oct 25, 2023	95.55	96.64	93.55	95.25	95.25	515,000
Oct 24, 2023	97.49	98.59	95.49	95.80	95.80	1,008,600
Oct 23, 2023	88.87	95.20	88.00	92.52	92.52	1,352,300
Oct 20, 2023	91.88	92.32	90.15	90.91	90.91	875,000
Oct 19, 2023	94.00	94.38	91.94	93.24	93.24	825,100
Oct 18, 2023	95.85	96.16	93.99	94.38	94.38	821,000
Oct 17, 2023	96.25	97.57	95.50	96.59	96.59	817,300
Oct 16, 2023	98.15	99.97	94.68	96.97	96.97	2,557,500
Oct 13, 2023	107.78	108.00	103.01	103.58	103.58	859,000
Oct 12, 2023	109.82	110.00	107.90	108.90	108.90	462,200
Oct 11, 2023	111.57	112.52	110.25	110.94	110.94	281,900
Oct 10, 2023	109.50	112.34	108.96	111.17	111.17	425,200
Oct 09, 2023	109.57	110.40	107.50	109.31	109.31	450,700
Oct 06, 2023	109.40	112.37	109.03	111.21	111.21	520,200
Oct 05, 2023	109.76	111.43	107.60	109.85	109.85	498,300
Oct 04, 2023	108.30	110.45	107.26	110.24	110.24	576,500
Oct 03, 2023	111.31	112.00	107.72	109.33	109.33	692,800
Oct 02, 2023	109.25	113.04	108.07	112.75	112.75	1,118,200
Sep 29, 2023	102.39	110.50	102.39	108.64	108.64	1,189,000
Sep 28, 2023	103.34	103.38	100.83	102.03	102.03	637,800
Sep 27, 2023	101.49	103.45	100.90	103.12	103.12	330,500
Sep 26, 2023	102.08	102.64	101.09	101.86	101.86	419,100
Sep 25, 2023	104.00	104.07	102.48	103.12	103.12	400,500
Sep 22, 2023	106.09	106.69	104.64	104.64	104.64	470,600
Sep 21, 2023	107.27	108.47	106.25	106.43	106.43	314,000
Sep 20, 2023	110.79	110.79	108.58	108.61	108.61	214,300
Sep 19, 2023	109.03	111.19	108.78	110.43	110.43	319,500
Sep 18, 2023	113.06	113.24	108.60	109.04	109.04	679,400
Sep 15, 2023	114.00	114.55	112.87	113.06	113.06	544,900
Sep 14, 2023	113.52	115.99	112.76	113.81	113.81	732,300
Sep 13, 2023	116.57	117.98	112.42	113.25	113.25	791,100
Sep 12, 2023	116.26	117.47	113.22	115.63	115.63	973,600
Sep 11, 2023	119.54	119.78	116.55	117.95	117.95	626,000
Sep 08, 2023	120.32	121.39	119.39	120.13	120.13	371,500
Sep 07, 2023	118.67	120.03	118.38	119.73	119.73	409,100
Sep 06, 2023	122.03	122.08	118.94	120.06	120.06	474,100
Sep 05, 2023	121.87	122.95	121.01	122.00	122.00	517,800
Sep 01, 2023	122.82	123.49	121.56	121.75	121.75	426,800
Aug 31, 2023	125.74	125.83	120.49	120.93	120.93	603,600
Aug 30, 2023	122.50	125.70	122.20	125.08	125.08	685,400
Aug 29, 2023	120.08	122.62	119.94	122.56	122.56	502,400
Aug 28, 2023	119.76	122.27	119.44	120.68	120.68	693,600
Aug 25, 2023	119.05	119.40	115.04	117.61	117.61	775,000
Aug 24, 2023	123.40	123.40	118.93	119.05	119.05	665,700
Aug 23, 2023	123.06	124.00	121.22	123.00	123.00	1,000,400
Aug 22, 2023	118.00	124.02	117.85	123.82	123.82	1,588,900
Aug 21, 2023	111.36	119.56	111.25	117.53	117.53	1,727,100
Aug 18, 2023	111.05	112.13	109.90	110.36	110.36	679,500
Aug 17, 2023	107.82	113.43	107.82	113.22	113.22	939,400
Aug 16, 2023	104.91	109.00	104.51	107.96	107.96	648,700
Aug 15, 2023	106.74	106.74	104.60	105.70	105.70	602,700
Aug 14, 2023	106.81	107.79	105.05	107.44	107.44	417,100
Aug 11, 2023	104.70	107.61	104.56	106.92	106.92	426,200
Aug 10, 2023	106.48	109.83	105.39	105.46	105.46	1,059,900
Aug 09, 2023	102.00	107.64	101.94	106.49	106.49	1,196,200
Aug 08, 2023	97.99	102.49	97.45	101.77	101.77	1,131,100
Aug 07, 2023	101.01	101.36	95.50	98.50	98.50	3,212,600
Aug 04, 2023	106.64	107.95	105.88	106.48	106.48	655,500
Aug 03, 2023	104.72	108.00	104.50	106.65	106.65	712,800
Aug 02, 2023	105.50	106.53	104.67	104.98	104.98	607,800
Aug 01, 2023	108.61	108.61	106.34	107.13	107.13	595,400
Jul 31, 2023	107.60	109.97	107.08	108.87	108.87	610,800
Jul 28, 2023	105.00	107.89	105.00	107.42	107.42	688,000
Jul 27, 2023	106.48	106.67	104.76	105.00	105.00	507,200
Jul 26, 2023	106.73	107.09	105.10	105.51	105.51	679,700
Jul 25, 2023	106.67	109.65	106.67	106.86	106.86	627,800
Jul 24, 2023	108.61	108.70	106.12	107.03	107.03	619,600
Jul 21, 2023	107.50	109.53	106.58	108.59	108.59	679,000
Jul 20, 2023	109.56	109.56	107.60	107.72	107.72	487,200
Jul 19, 2023	108.10	110.19	107.90	109.13	109.13	632,900
Jul 18, 2023	107.50	109.16	107.48	108.15	108.15	448,100
Jul 17, 2023	107.95	108.77	106.94	107.21	107.21	498,000
Jul 14, 2023	110.41	110.41	108.11	108.24	108.24	516,400
Jul 13, 2023	109.89	110.31	108.96	109.51	109.51	543,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,594.63+26.83(+0.59%)

Dow 3036,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Crude Oil74.38-1.58(-2.08%)

Gold2,091.70+34.50(+1.68%)

BioNTech SE (BNTX)

S&P 500
4,594.63
+26.83(+0.59%)

Dow 30
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Crude Oil
74.38
-1.58(-2.08%)

Gold
2,091.70
+34.50(+1.68%)