UK Markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.87+10.81 (+6.88%)
At close: 04:00PM EDT
168.00 +0.13 (+0.08%)
After hours: 04:11PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 2022158.79170.20158.65167.87167.871,758,304
18 May 2022157.20160.80155.71157.06157.06840,400
17 May 2022154.61161.21153.54159.80159.801,058,400
16 May 2022157.73159.44150.15151.20151.201,266,400
13 May 2022160.00165.00156.67158.84158.841,721,800
12 May 2022143.14158.12142.76158.00158.002,227,200
11 May 2022142.56155.28142.05144.16144.162,390,800
10 May 2022139.34147.26139.30144.43144.432,259,500
09 May 2022139.57146.13138.50140.32140.322,528,900
06 May 2022140.79141.30133.62136.17136.171,400,600
05 May 2022148.44149.82140.31141.92141.921,221,300
04 May 2022150.84152.89143.09151.84151.841,451,100
03 May 2022146.19151.45144.74149.23149.23989,600
02 May 2022139.67149.40139.52146.04146.041,150,500
29 Apr 2022143.03148.78138.31138.78138.78783,100
28 Apr 2022144.59147.47137.51143.40143.401,115,900
27 Apr 2022147.20150.52143.23144.44144.44835,600
26 Apr 2022151.01155.41146.51147.95147.95970,300
25 Apr 2022145.89155.96145.60155.10155.101,237,300
22 Apr 2022147.67151.23144.63145.07145.071,052,100
21 Apr 2022152.83155.63147.45147.84147.841,175,500
20 Apr 2022158.22158.90151.82153.68153.681,012,000
19 Apr 2022159.71161.95154.15159.74159.741,417,300
18 Apr 2022174.98174.98158.02159.57159.571,245,200
14 Apr 2022178.17181.69174.33175.29175.29875,400
13 Apr 2022168.40181.04167.46179.38179.381,947,500
12 Apr 2022167.13172.34164.10169.13169.131,562,000
11 Apr 2022166.10172.10164.64170.55170.551,069,600
08 Apr 2022167.54173.62167.37170.26170.26886,200
07 Apr 2022167.51170.03161.37169.11169.111,505,400
06 Apr 2022175.75176.45162.28166.65166.652,276,900
05 Apr 2022183.66185.69180.06180.82180.821,880,600
04 Apr 2022181.14186.24180.72186.24186.242,349,000
01 Apr 2022169.50179.70167.20178.78178.782,418,500
31 Mar 2022173.00174.56168.69170.56170.561,824,500
30 Mar 2022184.60189.07174.09174.78174.784,050,100
29 Mar 2022169.40175.46166.56172.39172.392,110,800
28 Mar 2022164.45168.45159.82166.35166.351,458,100
25 Mar 2022169.20170.95159.51161.10161.101,528,200
24 Mar 2022166.70172.11164.72170.41170.411,365,100
23 Mar 2022171.72172.63165.04166.33166.331,198,600
22 Mar 2022169.38174.92164.00174.63174.631,718,700
21 Mar 2022175.17178.50169.19170.12170.121,535,700
18 Mar 2022165.75179.84165.43174.46174.462,969,600
17 Mar 2022164.34166.50160.34165.00165.001,578,500
16 Mar 2022147.40164.43147.40163.92163.923,034,400
15 Mar 2022153.25155.58141.06145.04145.042,564,400
14 Mar 2022139.35160.30138.69151.92151.923,920,800
11 Mar 2022143.25145.25135.61135.64135.641,074,600
10 Mar 2022139.42139.68134.55137.27137.27799,500
09 Mar 2022135.32144.13134.10140.21140.211,519,600
08 Mar 2022123.90133.67121.32128.16128.161,617,100
07 Mar 2022133.18136.61124.47126.25126.251,674,900
04 Mar 2022137.09139.52134.52136.26136.261,653,800
03 Mar 2022147.56147.66139.80142.26142.26960,200
02 Mar 2022145.00148.03140.48146.95146.951,034,300
01 Mar 2022150.27153.96146.13146.73146.73969,000
28 Feb 2022147.05152.45146.58150.81150.811,388,600
25 Feb 2022157.11158.69149.63150.62150.621,232,800
24 Feb 2022140.15154.43138.57154.06154.062,106,200
23 Feb 2022152.33152.44140.97141.16141.161,512,400
22 Feb 2022149.49153.97146.85149.89149.891,492,000
18 Feb 2022156.95159.34151.60156.94156.941,016,300
17 Feb 2022163.43167.00157.09157.36157.36886,700
16 Feb 2022161.93168.28158.10165.49165.491,101,600
15 Feb 2022155.85164.77155.70163.44163.441,214,500
14 Feb 2022163.67165.82153.76154.53154.533,229,500
11 Feb 2022167.93174.20167.78170.95170.951,439,800
10 Feb 2022165.04175.87163.88167.54167.541,205,500
09 Feb 2022162.90173.87160.91173.33173.331,874,500
08 Feb 2022162.35165.81156.24159.60159.603,091,900
07 Feb 2022175.59176.88171.10172.81172.811,494,100
04 Feb 2022175.77177.36172.29176.57176.57880,600
03 Feb 2022172.35179.13171.26175.02175.021,405,300
02 Feb 2022181.00184.13175.22180.15180.151,823,300
01 Feb 2022182.18183.61174.16179.60179.601,933,300
31 Jan 2022166.00172.69162.51172.08172.081,860,200
28 Jan 2022154.00162.23150.59162.22162.221,432,400
27 Jan 2022161.93164.47152.78154.54154.542,477,500
26 Jan 2022163.53167.68159.10160.70160.702,688,100
25 Jan 2022157.49166.50152.56156.49156.494,071,000
24 Jan 2022141.99151.99135.13150.98150.985,811,000
21 Jan 2022153.85154.87145.81147.50147.504,395,500
20 Jan 2022166.41166.79155.73156.53156.533,282,700
19 Jan 2022171.64175.72160.60161.66161.663,528,300
18 Jan 2022183.27183.27168.07169.23169.234,740,300
14 Jan 2022195.56206.24194.61196.00196.002,863,800
13 Jan 2022217.09220.20202.86202.99202.992,252,700
12 Jan 2022216.78221.57213.74220.87220.871,806,600
11 Jan 2022222.93224.23213.02215.80215.802,614,100
10 Jan 2022204.45230.35201.55230.00230.003,737,700
07 Jan 2022213.70217.73209.27211.84211.841,201,400
06 Jan 2022214.48217.50198.00214.74214.742,753,800
05 Jan 2022230.47230.59211.03211.43211.433,098,300
04 Jan 2022231.81233.52220.00224.09224.093,403,800
03 Jan 2022253.87256.14231.50231.85231.853,776,400
31 Dec 2021253.56263.95251.37257.80257.801,159,100
30 Dec 2021239.02258.82238.00256.81256.812,353,500
29 Dec 2021235.12244.30231.73240.61240.612,713,700
28 Dec 2021250.35256.48238.27241.40241.402,551,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...