Advertisement
Advertisement
U.S. Markets open in 3 hrs 16 mins
Advertisement
Advertisement
Advertisement
Advertisement

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
351.74+79.74 (+29.32%)
At close: 04:00PM EST
346.50 -5.24 (-1.49%)
Pre-Market: 06:14AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2021------
Nov 30, 2021335.60359.27327.13351.74351.744,726,900
Nov 29, 2021369.50374.58346.91362.52362.526,067,600
Nov 26, 2021337.43372.49335.04348.00348.0011,029,000
Nov 24, 2021295.00306.82291.85304.76304.762,393,500
Nov 23, 2021308.20311.61291.59308.84308.844,343,100
Nov 22, 2021298.00322.20292.45321.71321.715,616,400
Nov 19, 2021277.68290.01275.18289.75289.754,140,100
Nov 18, 2021277.28281.05265.56274.06274.062,635,700
Nov 17, 2021263.64272.15259.60272.00272.002,897,300
Nov 16, 2021247.04262.38244.06258.05258.053,291,700
Nov 15, 2021241.72250.88239.47250.48250.482,629,200
Nov 12, 2021233.50238.33231.73238.14238.141,733,400
Nov 11, 2021237.44239.79228.47235.89235.892,266,200
Nov 10, 2021233.16244.74229.65235.40235.404,053,700
Nov 09, 2021251.66253.00223.57226.37226.375,541,700
Nov 08, 2021232.18243.08228.62242.60242.604,834,300
Nov 05, 2021240.47246.00207.51216.64216.6411,602,800
Nov 04, 2021283.78286.00263.63273.94273.945,055,900
Nov 03, 2021293.53296.95282.78295.41295.412,416,800
Nov 02, 2021282.08290.79276.37289.48289.482,469,800
Nov 01, 2021282.00282.90269.23274.32274.321,798,700
Oct 29, 2021283.75284.85273.00278.73278.731,462,600
Oct 28, 2021282.50288.71277.10283.98283.981,468,500
Oct 27, 2021294.54297.95277.84278.77278.771,914,300
Oct 26, 2021295.51304.35290.63292.39292.392,272,400
Oct 25, 2021278.68295.51278.68294.92294.922,853,000
Oct 22, 2021294.78295.82268.05278.34278.343,558,900
Oct 21, 2021276.60286.80275.03286.36286.362,558,800
Oct 20, 2021268.73273.97265.00269.42269.422,029,200
Oct 19, 2021273.00282.00262.00262.85262.853,854,500
Oct 18, 2021245.34261.13245.03261.09261.092,011,900
Oct 15, 2021252.80252.80245.28247.68247.681,653,000
Oct 14, 2021253.13257.34249.00250.33250.331,708,700
Oct 13, 2021247.07250.98244.50249.40249.401,437,700
Oct 12, 2021247.73248.42240.13243.77243.771,292,000
Oct 11, 2021244.00251.05240.97243.02243.021,244,400
Oct 08, 2021252.03257.90243.20245.95245.951,913,300
Oct 07, 2021235.80252.59232.06246.57246.572,585,500
Oct 06, 2021246.96248.54233.75236.14236.142,434,200
Oct 05, 2021253.95258.00248.92250.12250.122,038,500
Oct 04, 2021234.93252.37233.50248.90248.903,719,000
Oct 01, 2021251.00259.24230.03254.79254.796,885,400
Sep 30, 2021278.14282.50268.83272.99272.992,632,600
Sep 29, 2021287.00292.81275.58277.44277.442,776,300
Sep 28, 2021293.70296.90275.00276.52276.525,854,400
Sep 27, 2021335.36338.50305.51307.09307.094,089,300
Sep 24, 2021350.00350.92332.40333.48333.482,603,100
Sep 23, 2021343.00360.00341.44352.99352.992,824,400
Sep 22, 2021342.80344.57336.69339.26339.261,480,000
Sep 21, 2021344.77349.93337.04341.35341.352,455,400
Sep 20, 2021341.20353.64333.36339.01339.013,322,100
Sep 17, 2021370.74370.80344.81359.18359.185,646,200
Sep 16, 2021350.39374.85345.00372.65372.654,606,800
Sep 15, 2021338.11357.76337.50355.25355.254,545,800
Sep 14, 2021326.17345.92326.03334.88334.882,850,000
Sep 13, 2021348.19351.91322.47327.14327.143,963,800
Sep 10, 2021360.00363.30347.50349.19349.193,033,200
Sep 09, 2021338.29353.48336.68351.38351.383,210,700
Sep 08, 2021346.21352.81335.26336.24336.242,354,600
Sep 07, 2021334.54347.98332.30346.61346.612,478,000
Sep 03, 2021328.49334.31320.71334.30334.302,238,400
Sep 02, 2021334.86341.76326.66328.53328.532,113,100
Sep 01, 2021334.25336.50326.50332.50332.502,632,200
Aug 31, 2021340.26349.34327.10329.19329.193,327,500
Aug 30, 2021351.00360.33342.79345.00345.003,010,000
Aug 27, 2021368.79370.32354.82358.48358.482,327,300
Aug 26, 2021371.00377.60366.01369.99369.991,927,500
Aug 25, 2021360.78376.54351.00376.03376.032,990,600
Aug 24, 2021377.33379.98354.20368.20368.204,767,500
Aug 23, 2021373.52388.00370.20382.10382.106,934,500
Aug 20, 2021336.35356.50333.00348.68348.683,878,200
Aug 19, 2021348.70355.30330.96331.81331.814,638,900
Aug 18, 2021368.46374.80347.03363.99363.994,801,600
Aug 17, 2021322.00366.95320.00366.27366.278,101,600
Aug 16, 2021368.17369.84320.05343.10343.107,979,400
Aug 13, 2021387.14390.00367.30377.32377.323,684,000
Aug 12, 2021380.00391.57356.01374.02374.027,258,200
Aug 11, 2021413.90418.00336.20359.19359.1914,583,700
Aug 10, 2021458.00464.00411.37416.50416.508,240,500
Aug 09, 2021408.23459.88403.55447.23447.2312,022,600
Aug 06, 2021396.00403.15368.11389.01389.015,688,400
Aug 05, 2021406.50418.31375.10404.92404.927,334,000
Aug 04, 2021361.00433.90353.79414.44414.4413,700,500
Aug 03, 2021341.01354.08336.80351.81351.814,139,900
Aug 02, 2021345.26353.64333.18340.21340.215,016,300
Jul 30, 2021315.01331.00308.24328.35328.354,025,200
Jul 29, 2021327.79328.70303.46312.59312.594,094,200
Jul 28, 2021289.00315.16282.50313.45313.454,880,600
Jul 27, 2021293.00296.46272.18284.00284.004,318,800
Jul 26, 2021289.50297.73276.68286.26286.264,025,300
Jul 23, 2021287.03292.33267.03281.96281.964,456,600
Jul 22, 2021269.56283.92264.60280.98280.985,589,800
Jul 21, 2021244.95261.77242.07259.61259.615,335,300
Jul 20, 2021240.93252.56232.84245.17245.176,604,900
Jul 19, 2021228.00247.31226.41242.64242.645,147,300
Jul 16, 2021225.08233.24222.35231.47231.475,050,000
Jul 15, 2021212.87222.18212.08221.08221.082,889,300
Jul 14, 2021207.93214.90204.68212.00212.001,526,000
Jul 13, 2021214.43214.43206.80207.84207.841,794,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement