Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bavarian Nordic A/S (BVNRY)

Other OTC - Other OTC Delayed Price. Currency in USD
11.38+0.07 (+0.62%)
At close: 03:58PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202211.1411.3811.1411.3811.3841,654
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
Sep 02, 202211.5611.6011.1111.1711.17133,693
Sep 01, 202211.5611.6911.2711.4011.40192,532
Aug 31, 202212.5612.7712.4912.5112.5186,493
Aug 30, 202212.6212.7512.2812.4112.41171,226
Aug 29, 202212.6212.9612.6012.6912.69310,825
Aug 26, 202214.9714.9714.0114.0414.04363,863
Aug 25, 202216.3016.3115.9015.9915.99201,561
Aug 24, 202216.0216.2115.9816.1516.15108,522
Aug 23, 202215.6115.6715.3915.4915.49178,313
Aug 22, 202215.6715.9615.4615.5915.59281,948
Aug 19, 202216.4816.5416.2516.3116.31390,639
Aug 18, 202216.3418.2316.0017.5317.53663,591
Aug 17, 202216.1516.3115.9316.2216.22121,825
Aug 16, 202216.3216.5416.0616.1616.16194,401
Aug 15, 202215.4515.6515.4515.6015.60156,028
Aug 12, 202215.2915.4115.1015.2515.25166,994
Aug 11, 202216.2816.4416.0616.1116.11224,474
Aug 10, 202215.4915.4915.2015.3715.37311,492
Aug 09, 202215.6615.6615.0015.4415.44787,257
Aug 08, 202216.8717.0016.2916.4216.42730,295
Aug 05, 202218.4118.4117.9318.0118.01669,859
Aug 04, 202218.0919.3118.0019.1519.15959,230
Aug 03, 202218.0818.5918.0218.2718.27574,967
Aug 02, 202217.7018.1217.5817.8017.80626,866
Aug 01, 202217.0018.7116.9718.2618.261,191,745
Jul 29, 202216.5516.8216.2816.5116.51486,084
Jul 28, 202216.8017.1816.4617.0717.07395,966
Jul 27, 202216.4216.7516.0316.6016.60300,147
Jul 26, 202216.0416.6515.8116.2216.22520,106
Jul 25, 202216.3916.6916.0016.6816.681,294,210
Jul 22, 202215.2915.4115.0815.1315.13322,907
Jul 21, 202214.4714.7214.1114.6514.65162,907
Jul 20, 202213.4114.2713.4114.0414.04344,579
Jul 19, 202212.2412.7112.2412.4912.49172,140
Jul 18, 202211.5011.7511.3311.5211.52244,480
Jul 15, 202210.6511.0610.4710.7610.7665,552
Jul 14, 202210.6510.6710.3610.5910.5955,364
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement