Bavarian Nordic ADR (OP: BVNRY )
8.930
+0.398
(+4.66%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.00 | 52.75 | 49.55 | 52.50 | 18,567 | +4.51(+9.40%) |
May 27, 2015 | 47.99 | 47.99 | 47.99 | 0 | +3.27(+7.31%) | |
May 07, 2015 | 44.72 | 44.72 | 44.72 | 0 | -0.38(-0.84%) | |
May 06, 2015 | 45.25 | 45.25 | 45.10 | 45.10 | 2,000 | -3.47(-7.14%) |
Apr 21, 2015 | 48.57 | 48.57 | 48.57 | 0 | -4.43(-8.36%) | |
Apr 15, 2015 | 53.00 | 53.00 | 53.00 | 0 | -0.90(-1.67%) | |
Apr 13, 2015 | 53.90 | 53.90 | 53.90 | 0 | -0.91(-1.66%) | |
Apr 09, 2015 | 54.81 | 54.81 | 54.81 | 0 | +5.54(+11.23%) | |
Mar 26, 2015 | 49.27 | 49.27 | 49.27 | 0 | -2.42(-4.67%) | |
Mar 25, 2015 | 53.00 | 53.00 | 51.69 | 51.69 | 400 | -1.45(-2.73%) |
Mar 23, 2015 | 53.14 | 53.14 | 53.14 | 0 | +1.14(+2.19%) | |
Mar 20, 2015 | 52.00 | 52.00 | 52.00 | 52.00 | 137 | +3.06(+6.25%) |
Mar 18, 2015 | 48.94 | 48.94 | 48.94 | 0 | -0.16(-0.33%) | |
Mar 17, 2015 | 49.10 | 49.10 | 49.10 | 49.10 | 200 | +0.08(+0.16%) |
Mar 16, 2015 | 48.70 | 49.32 | 48.70 | 49.02 | 577 | +2.26(+4.83%) |
Mar 13, 2015 | 46.76 | 46.76 | 46.76 | 46.76 | 100 | +1.16(+2.54%) |
Mar 12, 2015 | 45.91 | 45.91 | 45.60 | 45.60 | 312 | -0.70(-1.51%) |
Mar 10, 2015 | 46.30 | 46.30 | 46.30 | 0 | +0.37(+0.81%) | |
Mar 09, 2015 | 45.93 | 45.93 | 45.93 | 45.93 | 105 | -1.15(-2.44%) |
Mar 06, 2015 | 47.08 | 47.08 | 47.08 | 47.08 | 250 | -2.95(-5.90%) |
Mar 05, 2015 | 48.59 | 50.03 | 48.59 | 50.03 | 1,373 | +7.65(+18.05%) |
Mar 04, 2015 | 42.88 | 43.60 | 42.25 | 42.38 | 2,620 | +11.02(+35.14%) |
Mar 02, 2015 | 31.36 | 31.36 | 31.36 | 0 | -0.73(-2.27%) | |
Feb 26, 2015 | 32.09 | 32.09 | 32.09 | 45 | -0.09(-0.28%) | |
Feb 25, 2015 | 31.44 | 32.18 | 31.44 | 32.18 | 380 | +4.68(+17.02%) |
Feb 20, 2015 | 27.50 | 27.50 | 27.50 | 0 | +0.06(+0.22%) | |
Feb 13, 2015 | 27.44 | 27.44 | 27.44 | 0 | -0.32(-1.15%) | |
Feb 12, 2015 | 27.76 | 27.76 | 27.76 | 27.76 | 100 | +2.03(+7.89%) |
Feb 11, 2015 | 25.73 | 25.73 | 25.73 | 25.73 | 320 | -3.45(-11.82%) |
Feb 03, 2015 | 29.18 | 29.18 | 29.18 | 0 | -1.99(-6.38%) | |
Jan 30, 2015 | 31.17 | 31.17 | 31.17 | 25 | -0.68(-2.13%) | |
Jan 28, 2015 | 31.85 | 31.85 | 31.85 | 31.85 | 177 | +0.55(+1.76%) |
Jan 27, 2015 | 31.30 | 31.30 | 31.30 | 31.30 | 158 | -0.27(-0.86%) |
Jan 23, 2015 | 31.57 | 31.57 | 31.57 | 0 | -2.15(-6.37%) | |
Jan 09, 2015 | 33.72 | 33.72 | 33.72 | 92 | -0.43(-1.27%) | |
Jan 07, 2015 | 34.15 | 34.15 | 34.15 | 1 | -0.76(-2.17%) | |
Jan 06, 2015 | 34.91 | 34.91 | 34.91 | 34.91 | 200 | +1.45(+4.33%) |
Jan 05, 2015 | 33.46 | 33.46 | 33.46 | 33.46 | 135 | +2.64(+8.57%) |
Dec 16, 2014 | 30.82 | 30.82 | 30.82 | 0 | -0.86(-2.70%) | |
Dec 15, 2014 | 31.68 | 31.68 | 31.68 | 31.68 | 100 | +0.87(+2.81%) |
Dec 09, 2014 | 30.81 | 30.81 | 30.81 | 0 | +0.26(+0.85%) | |
Dec 04, 2014 | 30.55 | 30.55 | 30.55 | 14 | +0.78(+2.62%) | |
Dec 03, 2014 | 29.77 | 29.77 | 29.77 | 29.77 | 1,000 | +0.83(+2.86%) |
Dec 02, 2014 | 28.94 | 28.94 | 28.94 | 28.94 | 100 | +0.15(+0.53%) |
Dec 01, 2014 | 28.81 | 29.02 | 28.79 | 28.79 | 450 | -0.92(-3.10%) |
Nov 21, 2014 | 29.71 | 29.71 | 29.71 | 0 | -0.35(-1.15%) | |
Nov 19, 2014 | 30.06 | 30.06 | 30.06 | 23 | -1.31(-4.19%) | |
Nov 11, 2014 | 31.37 | 31.37 | 31.37 | 0 | +1.55(+5.20%) | |
Nov 04, 2014 | 29.82 | 29.82 | 29.82 | 0 | -0.20(-0.66%) | |
Nov 03, 2014 | 31.12 | 31.12 | 30.02 | 30.02 | 1,642 | -1.24(-3.96%) |
Oct 31, 2014 | 31.26 | 31.26 | 31.26 | 31.26 | 150 | -1.62(-4.94%) |
Oct 29, 2014 | 32.88 | 32.88 | 32.88 | 28 | +1.06(+3.33%) | |
Oct 28, 2014 | 31.82 | 31.82 | 31.82 | 31.82 | 215 | -0.71(-2.18%) |
Oct 27, 2014 | 32.53 | 33.06 | 33.06 | 32.53 | 142 | -0.53(-1.61%) |
Oct 24, 2014 | 32.25 | 33.27 | 32.25 | 33.06 | 1,326 | +1.06(+3.31%) |
Oct 23, 2014 | 32.00 | 32.00 | 32.00 | 32.00 | 573 | +0.10(+0.31%) |
Oct 22, 2014 | 33.36 | 33.36 | 31.30 | 31.90 | 2,677 | +6.97(+27.96%) |
Oct 20, 2014 | 24.93 | 24.93 | 24.93 | 24.93 | 150 | +1.42(+6.04%) |
Oct 16, 2014 | 24.26 | 24.26 | 23.51 | 23.51 | 300 | -1.29(-5.20%) |
Oct 14, 2014 | 24.80 | 24.80 | 24.80 | 24.80 | 150 | +5.36(+27.57%) |
Oct 08, 2014 | 19.44 | 19.44 | 19.44 | 0 | -1.26(-6.09%) | |
Oct 07, 2014 | 20.70 | 20.70 | 20.70 | 20.70 | 2,000 | +1.10(+5.61%) |
Sep 29, 2014 | 19.60 | 19.60 | 19.60 | 0 | +0.29(+1.51%) | |
Sep 26, 2014 | 19.52 | 19.52 | 19.31 | 19.31 | 300 | +0.08(+0.41%) |
Sep 23, 2014 | 19.23 | 19.23 | 19.23 | 0 | -0.40(-2.05%) | |
Sep 19, 2014 | 19.63 | 19.63 | 19.63 | 0 | -0.33(-1.64%) | |
Sep 16, 2014 | 19.96 | 19.96 | 19.96 | 0 | -0.96(-4.61%) | |
Sep 08, 2014 | 20.92 | 20.92 | 20.92 | 0 | +0.90(+4.52%) | |
Sep 04, 2014 | 20.02 | 20.02 | 20.02 | 0 | +1.22(+6.49%) | |
Sep 02, 2014 | 18.80 | 18.80 | 18.80 | 0 | -3.20(-14.55%) | |
Aug 27, 2014 | 21.21 | 22.00 | 21.21 | 22.00 | 400 | +1.49(+7.26%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.