UK markets close in 3 hours 7 minutes

Bavarian Nordic A/S (BVNKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
54.92+5.63 (+11.42%)
At close: 03:50PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202248.7555.0048.3054.9254.9215,500
17 Aug 202248.2050.0048.2049.2949.297,700
16 Aug 202250.6450.6448.0048.2048.202,200
15 Aug 202247.0047.7746.2046.2046.202,100
12 Aug 202246.0046.0044.5646.0046.002,000
11 Aug 202247.5550.2247.5548.0048.001,800
10 Aug 202247.0947.0944.4246.3346.331,700
09 Aug 202247.8647.8644.0646.2846.2816,600
08 Aug 202251.7551.7648.7549.5849.5825,900
05 Aug 202255.5255.5253.0154.6054.6013,200
04 Aug 202255.8958.0253.0158.0258.024,100
03 Aug 202255.8155.8154.0055.0055.004,900
02 Aug 202254.3954.9052.7453.9753.9717,900
01 Aug 202252.1856.4351.0056.1856.1814,300
29 Jul 202251.0251.0248.0549.5049.505,900
28 Jul 202250.6951.0049.5051.0051.002,900
27 Jul 202249.0150.5548.0150.5550.552,500
26 Jul 202248.6949.9448.0049.0149.0111,100
25 Jul 202249.8249.8248.0049.5749.5745,200
22 Jul 202246.8946.9645.0046.9146.911,400
21 Jul 202243.9044.7342.5044.7344.734,500
20 Jul 202239.9042.4039.9042.3942.393,500
19 Jul 202236.0037.0036.0037.0037.001,000
18 Jul 202234.5735.9834.5634.5934.593,100
15 Jul 202232.4533.4432.0033.4433.441,800
14 Jul 202230.6731.9030.6731.9031.90400
13 Jul 202231.1031.1030.6030.6030.60700
12 Jul 202232.3032.3031.9131.9131.911,400
11 Jul 202232.3032.3032.0032.3032.30500
08 Jul 202231.8431.8431.8431.8431.84200
07 Jul 202232.6932.7532.5032.7532.751,900
06 Jul 202232.3333.4932.3333.4933.49600
05 Jul 202233.2733.7433.0533.7433.74800
01 Jul 202232.9933.4932.9933.0133.01400
30 Jun 202233.0334.5033.0033.0033.001,600
29 Jun 202231.7231.7231.7231.7231.72300
28 Jun 202231.8031.8031.7231.7231.728,100
27 Jun 202233.0033.0031.0731.0731.071,000
24 Jun 202234.0035.0033.1833.1833.18700
23 Jun 202232.7033.0032.7033.0033.00400
22 Jun 202234.0034.0034.0034.0034.00300
21 Jun 202231.7031.8731.7031.7331.73600
17 Jun 202229.9829.9828.5028.8328.83900
16 Jun 202227.0027.0027.0027.0027.00600
15 Jun 202227.4127.4127.4027.4027.40500
14 Jun 202228.0029.0828.0028.4928.491,100
13 Jun 202227.3028.8627.3028.8628.86600
10 Jun 202229.3029.3026.8127.3027.302,800
09 Jun 202228.8430.2128.8430.2130.21900
08 Jun 202229.5029.6029.3129.3329.332,500
07 Jun 202230.0730.0729.7729.7729.77400
06 Jun 202230.2130.2130.2130.2130.211,200
03 Jun 202228.8928.8928.8928.8928.89400
02 Jun 202227.1427.1427.1427.1427.14-
01 Jun 202229.0029.0027.1427.1427.147,400
31 May 202231.0731.4829.5029.8029.803,700
27 May 202230.3631.7030.0031.7031.704,200
26 May 202230.3631.6130.3631.0031.004,500
25 May 202229.0929.7029.0029.6029.608,100
24 May 202227.4127.4124.2325.9925.9913,200
23 May 202231.5032.8430.9031.9331.9313,600
20 May 202231.5735.0230.5034.2534.2521,500
19 May 202225.5032.4225.5032.3732.376,200
18 May 202218.8618.8618.8618.8618.86-
17 May 202218.8618.8618.8618.8618.86-
16 May 202218.8618.8618.8618.8618.86-
13 May 202218.8618.8618.8618.8618.86-
12 May 202218.8618.8618.8618.8618.86-
11 May 202218.8618.8618.8618.8618.86-
10 May 202218.8618.8618.8618.8618.86100
09 May 202216.7616.7616.7616.7616.76100
06 May 202226.9926.9926.9926.9926.99-
05 May 202222.3322.3322.3322.3322.33-
04 May 202222.3322.3322.3322.3322.33-
03 May 202222.3322.3322.3322.3322.33-
02 May 202222.3322.3322.3322.3322.33-
29 Apr 202222.3322.3322.3322.3322.33-
28 Apr 202222.3322.3322.3322.3322.33-
27 Apr 202222.3322.3322.3322.3322.33-
26 Apr 202222.3322.3322.3322.3322.33-
25 Apr 202222.3322.3322.3322.3322.33-
22 Apr 202222.3322.3322.3322.3322.33-
21 Apr 202222.3322.3322.3322.3322.33-
20 Apr 202222.3322.3322.3322.3322.33-
19 Apr 202222.3322.3322.3322.3322.33-
18 Apr 202222.3322.3322.3322.3322.33-
14 Apr 202222.3322.3322.3322.3322.33-
13 Apr 202222.3322.3322.3322.3322.33-
12 Apr 202222.3322.3322.3322.3322.33-
11 Apr 202222.3322.3322.3322.3322.33-
08 Apr 202222.3322.3322.3322.3322.33-
07 Apr 202222.3322.3322.3322.3322.33-
06 Apr 202222.3322.3322.3322.3322.33-
05 Apr 202222.3322.3322.3322.3322.33-
04 Apr 202222.3322.3322.3322.3322.33-
01 Apr 202222.3322.3322.3322.3322.33-
31 Mar 202222.3322.3322.3322.3322.33-
30 Mar 202222.3322.3322.3322.3322.33-
29 Mar 202222.3322.3322.3322.3322.33-
28 Mar 202222.3322.3322.3322.3322.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...