U.S. Markets close in 1 hr 26 mins

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
113.40-10.84 (-8.73%)
As of 2:34PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020124.50128.12108.00113.40113.408,412,709
Nov 30, 2020113.64124.91113.50124.24124.249,874,000
Nov 27, 2020106.44111.20106.10109.99109.993,874,600
Nov 25, 2020100.00106.0699.10104.96104.963,007,400
Nov 24, 2020100.92103.4397.56101.87101.873,864,000
Nov 23, 2020109.73109.98104.20106.50106.505,194,200
Nov 20, 2020100.00105.3399.05104.07104.076,751,700
Nov 19, 202091.6095.0991.2994.9394.933,400,100
Nov 18, 202090.8092.4688.2690.4490.445,772,600
Nov 17, 202089.0092.0086.6586.9386.934,057,400
Nov 16, 202096.6497.0087.0791.5291.5211,171,600
Nov 13, 2020104.12108.20103.37106.00106.002,997,500
Nov 12, 2020106.81107.13100.50101.63101.633,596,500
Nov 11, 2020112.00112.50108.61109.45109.453,274,100
Nov 10, 2020110.00113.40106.20112.76112.768,029,100
Nov 09, 2020114.02115.0098.51104.80104.8014,614,900
Nov 06, 202092.0092.2090.3392.0092.00861,300
Nov 05, 202091.3392.8489.6792.0092.001,459,800
Nov 04, 202086.5191.1386.5190.6990.691,701,500
Nov 03, 202084.9188.2084.8587.2287.221,082,600
Nov 02, 202087.9088.0083.1887.1087.102,139,900
Oct 30, 202087.0188.5083.0585.3685.362,253,000
Oct 29, 202081.4985.7779.2284.8184.812,512,000
Oct 28, 202079.8980.7475.3577.5477.542,566,100
Oct 27, 202083.0084.0680.5183.9583.952,222,100
Oct 26, 202088.2289.8480.3582.9382.932,879,900
Oct 23, 202089.6189.9987.0688.6988.692,079,700
Oct 22, 202088.9990.1285.4286.3686.362,205,900
Oct 21, 202092.7592.9485.6787.7287.723,384,600
Oct 20, 202093.9296.1291.6194.3594.351,872,100
Oct 19, 202096.2397.2992.2493.9293.922,800,200
Oct 16, 202093.6094.1591.5594.0994.092,792,500
Oct 15, 202085.6590.4285.5090.3890.382,029,700
Oct 14, 202095.4295.4485.0586.8686.864,198,000
Oct 13, 202090.0894.0289.5693.0093.002,527,500
Oct 12, 202091.0091.9087.6088.7488.742,573,100
Oct 09, 202088.9890.0087.5089.0489.041,462,500
Oct 08, 202085.8389.4385.6087.9587.951,826,000
Oct 07, 202083.3286.4480.7086.2386.232,354,700
Oct 06, 202086.8488.3083.5285.5985.595,702,100
Oct 05, 202075.7081.5675.6580.7080.703,750,600
Oct 02, 202071.8575.0071.1673.7073.702,327,800
Oct 01, 202070.0072.8769.3172.7172.712,371,700
Sep 30, 202067.4069.4767.1069.2369.231,742,700
Sep 29, 202066.6067.1165.7666.8666.86847,600
Sep 28, 202066.9967.8065.7266.5066.501,750,000
Sep 25, 202061.2766.8761.2766.6966.691,670,500
Sep 24, 202062.6263.9358.8162.8362.832,863,400
Sep 23, 202067.2567.2863.6963.8363.831,678,000
Sep 22, 202065.3867.7663.6167.0567.051,572,300
Sep 21, 202065.5666.2062.3066.1266.122,118,700
Sep 18, 202068.0168.4465.1767.0067.002,608,900
Sep 17, 202066.8268.7165.1566.7866.782,860,000
Sep 16, 202065.5167.2965.4166.0466.042,231,500
Sep 15, 202070.0070.0066.1566.9266.923,168,300
Sep 14, 202067.5069.6566.7767.4867.483,373,600
Sep 11, 202061.4565.2861.0565.1365.132,515,200
Sep 10, 202062.0062.2860.5061.2061.201,751,800
Sep 09, 202063.0063.3860.6062.3262.323,406,900
Sep 08, 202060.1661.0058.6959.8359.832,887,800
Sep 04, 202059.2859.9654.1058.5758.571,985,500
Sep 03, 202063.4563.6757.1059.2859.282,586,000
Sep 02, 202056.0163.2954.9661.9961.993,892,800
Sep 01, 202058.7160.5356.6657.8157.813,575,500
Aug 31, 202062.8263.1860.3461.2561.252,217,200
Aug 28, 202065.0465.5063.3264.0064.001,764,700
Aug 27, 202068.2068.6964.7965.5965.591,980,500
Aug 26, 202070.0070.0067.0567.9067.901,711,400
Aug 25, 202070.0770.5068.2170.4970.491,576,200
Aug 24, 202076.9977.4069.7570.8570.853,393,900
Aug 21, 202071.7776.2870.3473.0273.026,290,400
Aug 20, 202066.0870.2964.0866.2766.272,932,600
Aug 19, 202067.4267.4865.0165.6065.602,326,600
Aug 18, 202069.6970.3567.0667.8867.881,905,100
Aug 17, 202069.0971.3668.8170.2670.261,948,000
Aug 14, 202070.9370.9868.0268.6468.641,862,400
Aug 13, 202068.2571.5367.3071.0071.002,390,900
Aug 12, 202070.8971.1666.1269.1169.113,253,600
Aug 11, 202069.0072.8866.5168.4568.454,032,200
Aug 10, 202077.0077.2870.9073.9573.952,830,600
Aug 07, 202077.0978.5474.0377.0077.003,038,200
Aug 06, 202079.2980.2676.5877.0877.083,175,200
Aug 05, 202082.8283.2076.8581.3081.304,084,400
Aug 04, 202084.4484.5081.0883.1783.172,410,300
Aug 03, 202082.9985.4881.8485.4785.472,431,700
Jul 31, 202086.0086.9580.8582.1182.112,643,000
Jul 30, 202079.0584.8878.0084.1684.163,302,800
Jul 29, 202085.5486.7980.0282.5082.503,846,300
Jul 28, 202089.0090.4084.1085.3885.385,108,600
Jul 27, 202087.4488.2081.7786.5386.535,129,200
Jul 24, 202086.3086.7080.3484.1784.177,109,700
Jul 23, 202097.51101.1587.0088.5188.5115,899,700
Jul 22, 202099.19104.9993.65104.17104.1713,817,800
Jul 21, 202092.0097.8290.0591.6091.606,034,500
Jul 20, 202091.7596.0985.7788.2088.207,790,800
Jul 17, 202076.5486.4076.4285.2585.255,053,500
Jul 16, 202080.5080.5074.5675.8775.872,847,900
Jul 15, 202086.0887.5876.8078.0078.003,908,700
Jul 14, 202082.5785.0078.0083.8883.884,748,700
Jul 13, 202078.4784.8975.7577.7877.788,529,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...