UK Markets close in 7 hrs 22 mins

Bavarian Nordic A/S (BVNKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
35.500.00 (0.00%)
At close: 01:56PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2022------
05 Dec 202235.5035.5035.5035.5035.50-
02 Dec 202235.5035.5035.5035.5035.50-
01 Dec 202234.1035.5032.3235.5035.50800
30 Nov 202232.1432.1432.1432.1432.14-
29 Nov 202232.1432.1432.1432.1432.14-
28 Nov 202233.3933.3932.1432.1432.14400
25 Nov 202232.3032.3032.3032.3032.30100
23 Nov 202232.5832.6032.0032.3032.302,500
22 Nov 202235.0035.0035.0035.0035.00-
21 Nov 202235.0035.0035.0035.0035.00-
18 Nov 202235.0035.0035.0035.0035.00-
17 Nov 202235.0035.0035.0035.0035.008,100
16 Nov 202233.0233.0233.0233.0233.02200
15 Nov 202237.7037.7036.2836.5536.552,000
14 Nov 202234.6136.5334.6136.0236.0217,600
11 Nov 202234.4034.5034.3734.3734.371,900
10 Nov 202234.6035.0032.9532.9532.951,500
09 Nov 202233.8534.0032.7332.7332.733,400
08 Nov 202231.9532.9231.9532.9232.92400
07 Nov 202230.5031.1030.5031.1031.101,800
04 Nov 202231.4831.4829.2829.2829.281,700
03 Nov 202229.3931.6729.3931.6731.67300
02 Nov 202233.0033.0033.0033.0033.00-
01 Nov 202232.2033.0032.2033.0033.001,200
31 Oct 202230.0730.0730.0030.0030.003,300
28 Oct 202230.5330.5330.5330.5330.53-
27 Oct 202230.5330.5330.5330.5330.53200
26 Oct 202231.0031.0030.1530.1530.15500
25 Oct 202229.7929.7929.7929.7929.79500
24 Oct 202227.8827.8827.8827.8827.88-
21 Oct 202227.8827.8827.8827.8827.88-
20 Oct 202227.8827.8827.8827.8827.88400
19 Oct 202229.4029.4029.4029.4029.40200
18 Oct 202228.9230.2528.5630.2530.255,700
17 Oct 202229.0030.0029.0030.0030.001,400
14 Oct 202226.4926.4926.4926.4926.49400
13 Oct 202225.1629.4025.1626.4326.433,600
12 Oct 202226.6726.6726.6726.6726.671,300
11 Oct 202230.0030.0030.0030.0030.00-
10 Oct 202230.0030.0030.0030.0030.00-
07 Oct 202230.0030.0030.0030.0030.00-
06 Oct 202229.5630.0029.5530.0030.001,200
05 Oct 202229.6629.6629.6629.6629.66-
04 Oct 202230.0030.0028.8029.6629.661,300
03 Oct 202229.0029.0029.0029.0029.00-
30 Sept 202229.0029.0029.0029.0029.00300
29 Sept 202229.0329.0329.0329.0329.03-
28 Sept 202228.0529.0328.0529.0329.03600
27 Sept 202227.6727.7827.5927.7827.78800
26 Sept 202231.0031.0031.0031.0031.00200
23 Sept 202231.7131.7131.7131.7131.71-
22 Sept 202227.8031.7127.8031.7131.71800
21 Sept 202230.9030.9030.9030.9030.90300
20 Sept 202229.8530.1629.8530.1630.161,100
19 Sept 202229.2929.2929.2929.2929.29-
16 Sept 202228.2229.2928.2229.2929.29900
15 Sept 202232.0332.0332.0332.0332.03-
14 Sept 202231.9032.0330.3832.0332.031,400
13 Sept 202230.7130.7130.5530.5530.55900
12 Sept 202232.0032.7032.0032.7032.70400
09 Sept 202232.7932.7932.2832.6732.671,900
08 Sept 202230.7933.0330.7933.0333.035,400
07 Sept 202232.7633.3332.6533.2033.201,600
06 Sept 202232.2132.2130.9830.9830.982,100
02 Sept 202233.9134.7033.6533.6533.65900
01 Sept 202235.8635.8633.4033.6533.652,200
31 Aug 202237.9037.9437.9037.9437.94800
30 Aug 202239.0039.0036.2136.2136.212,600
29 Aug 202239.0139.0137.0038.0138.017,700
26 Aug 202243.6445.2742.1742.4442.444,100
25 Aug 202247.5949.7347.3847.8147.8110,200
24 Aug 202247.2849.4747.2847.5347.5312,300
23 Aug 202246.6746.6746.0646.0646.063,300
22 Aug 202248.0448.2445.8146.7246.722,800
19 Aug 202250.5050.5048.8049.1049.104,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...