Bavarian Nordic A/S (OP: BVNKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2015 | 46.33 | 46.33 | 46.33 | 0 | -3.87(-7.71%) | |
| Jul 24, 2015 | 50.20 | 50.20 | 50.20 | 0 | -0.20(-0.40%) | |
| Jul 22, 2015 | 50.40 | 50.40 | 50.40 | 0 | +0.04(+0.09%) | |
| Jul 21, 2015 | 50.36 | 50.36 | 50.36 | 50.36 | 100 | -1.24(-2.41%) |
| Jul 20, 2015 | 51.60 | 51.60 | 51.60 | 51.60 | 250 | -1.15(-2.18%) |
| Jul 16, 2015 | 52.75 | 52.75 | 52.75 | 0 | +3.05(+6.14%) | |
| Jul 10, 2015 | 49.70 | 49.70 | 49.70 | 40 | +1.55(+3.22%) | |
| Jul 09, 2015 | 48.85 | 48.85 | 48.15 | 48.15 | 400 | -0.50(-1.03%) |
| Jul 08, 2015 | 48.65 | 48.65 | 48.65 | 48.65 | 200 | -0.63(-1.28%) |
| Jul 07, 2015 | 48.40 | 49.28 | 49.28 | 1,995 | +0.88(+1.82%) | |
| Jul 06, 2015 | 46.75 | 48.55 | 46.75 | 48.40 | 1,571 | +1.55(+3.30%) |
| Jul 02, 2015 | 46.85 | 46.85 | 46.85 | 0 | -0.25(-0.53%) | |
| Jun 30, 2015 | 47.10 | 47.10 | 47.10 | 50 | +0.35(+0.75%) | |
| Jun 29, 2015 | 46.50 | 46.75 | 46.50 | 46.75 | 300 | -2.00(-4.10%) |
| Jun 26, 2015 | 48.75 | 48.75 | 48.75 | 48.75 | 300 | +0.25(+0.52%) |
| Jun 24, 2015 | 48.50 | 48.50 | 48.50 | 0 | +1.25(+2.65%) | |
| Jun 15, 2015 | 47.25 | 47.25 | 47.25 | 0 | -0.45(-0.94%) | |
| Jun 09, 2015 | 47.70 | 47.70 | 47.70 | 80 | -2.75(-5.45%) | |
| Jun 08, 2015 | 50.40 | 51.00 | 50.40 | 50.45 | 1,614 | -1.05(-2.04%) |
| Jun 05, 2015 | 50.45 | 51.50 | 50.45 | 51.50 | 450 | +1.30(+2.59%) |
| Jun 04, 2015 | 50.20 | 50.20 | 50.20 | 50.20 | 502 | -0.30(-0.59%) |
| Jun 03, 2015 | 50.50 | 50.50 | 50.35 | 50.50 | 325 | +0.60(+1.20%) |
| Jun 02, 2015 | 49.90 | 49.90 | 49.90 | 49.90 | 2,124 | -0.10(-0.20%) |
| Jun 01, 2015 | 50.25 | 50.25 | 48.75 | 50.00 | 2,861 | -1.00(-1.96%) |
| May 29, 2015 | 49.75 | 51.00 | 49.75 | 51.00 | 5,418 | +1.50(+3.03%) |
| May 28, 2015 | 49.50 | 49.50 | 49.50 | 49.50 | 100 | +1.23(+2.56%) |
| May 27, 2015 | 48.27 | 48.27 | 48.27 | 48.27 | 2,970 | -0.53(-1.09%) |
| May 22, 2015 | 48.80 | 48.80 | 48.80 | 0 | -0.75(-1.51%) | |
| May 20, 2015 | 49.55 | 49.55 | 49.55 | 0 | +2.55(+5.43%) | |
| May 04, 2015 | 47.00 | 47.00 | 47.00 | 0 | +0.50(+1.08%) |
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.
