Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bavarian Nordic A/S (BVNRY)

Other OTC - Other OTC Delayed Price. Currency in USD
11.61-0.06 (-0.47%)
At close: 03:38PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202311.4911.6211.4911.6111.615,132
Jan 26, 202311.7511.7611.5911.6711.6726,784
Jan 25, 202311.3611.4011.3611.4011.402,261
Jan 24, 202311.7511.7611.5911.7611.768,592
Jan 23, 202311.5811.8111.5811.7311.7323,632
Jan 20, 202311.4611.4611.3411.4411.444,718
Jan 19, 202311.8111.8111.6911.7811.786,779
Jan 18, 202312.2912.3212.0912.0912.0910,582
Jan 17, 202312.2512.2812.2212.2512.2548,595
Jan 13, 202311.1411.1411.0811.1311.139,776
Jan 12, 202310.8811.0310.8210.9610.9648,516
Jan 11, 202311.3711.3811.2311.2411.2427,462
Jan 10, 202311.1011.1311.1011.1211.12677
Jan 09, 202311.1111.2311.1111.1111.1130,533
Jan 06, 202310.7110.9310.7110.9210.9211,741
Jan 05, 202310.2310.3010.2310.2710.272,733
Jan 04, 202310.4610.4610.1910.3410.3422,150
Jan 03, 202310.7210.7310.4510.5110.5141,258
Dec 30, 202210.2310.2610.1210.1510.1550,155
Dec 29, 202210.0310.2310.0310.1810.1846,467
Dec 28, 20229.659.709.549.559.5517,403
Dec 27, 202210.0010.009.829.829.8216,116
Dec 23, 202210.2110.2310.1510.2010.2031,154
Dec 22, 20229.879.889.769.839.836,597
Dec 21, 20229.739.949.739.919.9143,187
Dec 20, 20229.549.779.549.729.7222,442
Dec 19, 20229.939.939.749.779.7725,322
Dec 16, 20229.9910.069.709.809.80171,553
Dec 15, 202210.5210.5210.3510.3510.3544,745
Dec 14, 202210.3810.5010.3510.4310.439,499
Dec 13, 202210.5010.5610.3610.4310.4323,842
Dec 12, 202210.2610.2610.1510.2210.2231,517
Dec 09, 202210.4210.4210.2310.2510.2510,396
Dec 08, 202210.5010.5910.4710.5910.5911,077
Dec 07, 202210.4110.5110.3610.3710.3719,226
Dec 06, 202210.7510.7510.5710.5810.5819,060
Dec 05, 202211.1511.2610.9410.9410.9425,378
Dec 02, 202211.1411.3811.1411.3811.3843,715
Dec 01, 202211.3011.3711.2211.3111.3126,098
Nov 30, 202211.0711.1110.7111.1011.1044,381
Nov 29, 202210.9311.0210.9010.9010.9017,833
Nov 28, 202210.9811.1110.9110.9110.9121,723
Nov 25, 202210.6510.7210.6510.7210.7212,477
Nov 23, 202210.8210.9510.8210.9210.9215,147
Nov 22, 202210.5410.7210.4110.7210.7238,450
Nov 21, 202211.4711.6611.4511.4811.4827,975
Nov 18, 202211.4111.5111.2511.4211.4244,907
Nov 17, 202211.7711.8311.6011.8311.8368,651
Nov 16, 202212.0612.0611.8011.8411.8441,266
Nov 15, 202212.3612.4112.0412.2312.2371,572
Nov 14, 202212.1012.1912.0112.0812.0873,098
Nov 11, 202211.2411.5511.1111.5211.5232,407
Nov 10, 202211.5011.6911.4511.5711.5777,977
Nov 09, 202211.1211.3511.1011.2111.21107,800
Nov 08, 202210.5410.8010.5210.6710.6747,461
Nov 07, 202210.1210.3810.0110.3610.3646,258
Nov 04, 202210.0510.169.8810.0510.0552,899
Nov 03, 202210.1110.2710.0810.1410.1452,967
Nov 02, 202210.5510.5710.2510.2510.2527,459
Nov 01, 202210.8810.9810.7910.9410.9429,402
Oct 31, 202210.5210.6010.4010.5210.5221,023
Oct 28, 202210.2710.4310.2710.4310.439,977
Oct 27, 202210.4110.4410.2210.2210.2218,561
Oct 26, 202210.2710.6310.2710.5510.5562,712
Oct 25, 202210.0310.199.9610.1610.1629,568
Oct 24, 20229.889.949.799.909.9026,347
Oct 21, 20229.339.659.319.659.6557,419
Oct 20, 20229.109.409.109.229.2215,361
Oct 19, 20229.529.529.119.159.1551,823
Oct 18, 202210.0910.109.9610.0210.0234,176
Oct 17, 20229.9710.069.889.989.9839,360
Oct 14, 20229.439.509.219.239.2325,549
Oct 13, 20228.939.418.819.389.38149,959
Oct 12, 20229.459.479.339.449.4413,924
Oct 11, 20229.379.419.159.259.2514,081
Oct 10, 20229.509.509.259.319.3127,292
Oct 07, 20229.869.869.629.659.6517,387
Oct 06, 20229.9810.099.919.919.9128,028
Oct 05, 20229.669.719.529.719.7138,625
Oct 04, 202210.1510.2710.0610.2310.2342,074
Oct 03, 20229.509.619.399.579.5729,782
Sep 30, 20229.399.809.389.659.6539,747
Sep 29, 20229.509.509.239.359.3538,952
Sep 28, 20229.7010.029.709.999.9952,391
Sep 27, 20229.759.909.679.679.6750,547
Sep 26, 20229.649.819.639.689.68145,805
Sep 23, 20229.579.669.439.479.47122,579
Sep 22, 20229.999.999.739.879.8754,585
Sep 21, 202210.6310.8510.6310.7010.7095,014
Sep 20, 202210.3610.6110.3310.5110.51148,519
Sep 19, 202210.0110.089.799.889.88117,020
Sep 16, 20229.7810.009.789.959.95105,504
Sep 15, 202210.3910.5510.3810.3910.3960,842
Sep 14, 202210.4510.6910.3810.5810.5857,966
Sep 13, 202210.8110.8110.4310.4510.4589,788
Sep 12, 202211.1711.2211.0611.1411.14108,536
Sep 09, 202211.2111.3111.1411.2311.2355,250
Sep 08, 202210.8211.1410.7511.1311.1392,548
Sep 07, 202211.1711.4711.1511.4711.47117,724
Sep 06, 202210.9911.0010.6410.7710.77129,548
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement