UK Markets closed

Bavarian Nordic A/S (BVNRY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.78+0.38 (+2.47%)
As of 12:31PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202115.6016.0015.6016.0016.002,201
24 Nov 202115.3115.3115.3115.3115.313,708
23 Nov 202115.2515.2615.2515.2615.26305
22 Nov 202115.3015.3015.3015.3015.30730
19 Nov 202115.6615.6615.3515.6115.611,874
18 Nov 202115.5315.7815.4715.7815.782,995
17 Nov 202115.7515.7515.4015.4015.40927
16 Nov 202115.6215.6215.6215.6215.62-
15 Nov 202115.6215.6215.6215.6215.62200
12 Nov 202115.6015.6015.6015.6015.60-
11 Nov 202115.6015.6015.6015.6015.60-
10 Nov 202115.6015.6015.6015.6015.60-
09 Nov 202115.6015.6015.6015.6015.60-
08 Nov 202115.6015.6015.6015.6015.601,591
05 Nov 202116.2216.2216.2216.2216.22-
04 Nov 202116.2216.2216.2216.2216.22-
03 Nov 202116.2216.2216.2216.2216.22120
02 Nov 202116.5416.5416.5416.5416.54-
01 Nov 202116.5416.5416.5416.5416.54300
29 Oct 202115.8215.8215.8215.8215.82200
28 Oct 202115.6115.6115.6115.6115.61238
27 Oct 202116.4916.4916.4916.4916.49-
26 Oct 202116.4916.4916.4916.4916.49150
25 Oct 202116.3716.3716.3716.3716.37-
22 Oct 202116.3716.3716.3716.3716.37-
21 Oct 202116.3716.3716.3716.3716.37400
20 Oct 202116.5516.5516.5516.5516.55-
19 Oct 202116.6516.6516.5516.5516.55320
18 Oct 202116.1716.1716.1716.1716.17101
15 Oct 202114.9914.9914.9914.9914.99-
14 Oct 202114.9914.9914.9914.9914.99-
13 Oct 202114.9914.9914.9914.9914.99-
12 Oct 202114.9914.9914.9914.9914.99-
11 Oct 202114.9914.9914.9914.9914.99-
08 Oct 202114.9914.9914.9914.9914.99-
07 Oct 202114.9914.9914.9914.9914.99-
06 Oct 202114.9914.9914.9914.9914.99-
05 Oct 202114.9914.9914.9914.9914.991,028
04 Oct 202115.9915.9915.9915.9915.99-
01 Oct 202115.9915.9915.9915.9915.99100
30 Sept 202117.7917.7917.7917.7917.79290
29 Sept 202117.8517.8517.8517.8517.85-
28 Sept 202117.8517.8517.8517.8517.85-
27 Sept 202117.8517.8517.8517.8517.85-
24 Sept 202118.5818.5817.8517.8517.85400
23 Sept 202119.0519.0519.0519.0519.05-
22 Sept 202119.0519.0519.0519.0519.05-
21 Sept 202119.0519.0519.0519.0519.05702
20 Sept 202118.1318.1318.1318.1318.13-
17 Sept 202118.1318.1318.1318.1318.13-
16 Sept 202118.1318.1318.1318.1318.13-
15 Sept 202118.1318.1318.1318.1318.13-
14 Sept 202118.1318.1318.1318.1318.13-
13 Sept 202118.1318.1318.1318.1318.13312
10 Sept 202118.9218.9218.3018.3018.30220
09 Sept 202119.2519.2519.2519.2519.25-
08 Sept 202119.2519.2519.2519.2519.25-
07 Sept 202119.2519.2519.2519.2519.25-
03 Sept 202119.2519.2519.2219.2519.251,420
02 Sept 202117.0317.0317.0317.0317.03-
01 Sept 202117.0317.0317.0317.0317.03-
31 Aug 202117.0317.0317.0317.0317.03-
30 Aug 202117.0317.0317.0317.0317.03660
27 Aug 202116.2916.2916.2916.2916.29-
26 Aug 202117.0517.0516.2916.2916.29367
25 Aug 202117.0117.0117.0117.0117.01-
24 Aug 202117.0117.0117.0117.0117.01232
23 Aug 202115.9216.5415.9216.1316.133,487
20 Aug 202115.6515.6515.6515.6515.65235
19 Aug 202113.0513.0513.0513.0513.05-
18 Aug 202113.1013.1013.0513.0513.05379
17 Aug 202114.9114.9114.9114.9114.91-
16 Aug 202114.9114.9114.9114.9114.91-
13 Aug 202114.9114.9114.9114.9114.91100
12 Aug 202114.7914.7914.7914.7914.79150
11 Aug 202116.2016.2016.2016.2016.20-
10 Aug 202116.3516.3516.2016.2016.20211
09 Aug 202115.8415.8415.0015.0015.001,070
06 Aug 202114.2614.2614.2614.2614.26-
05 Aug 202114.2614.2614.2614.2614.26-
04 Aug 202114.2614.2614.2614.2614.26150
03 Aug 202113.7013.7013.7013.7013.704,092
02 Aug 202113.4413.4413.4413.4413.44100
30 Jul 202113.8613.8613.8613.8613.86-
29 Jul 202113.8613.8613.8613.8613.86-
28 Jul 202113.8613.8613.8613.8613.86-
27 Jul 202113.8613.8613.8613.8613.86-
26 Jul 202113.0013.8613.0013.8613.86333
23 Jul 202113.0013.0013.0013.0013.00-
22 Jul 202113.6013.7013.0013.0013.009,955
21 Jul 202113.5713.5713.5713.5713.57222
20 Jul 202112.6012.6012.6012.6012.60300
19 Jul 202113.3713.3713.3713.3713.37-
16 Jul 202113.3713.3713.3713.3713.37-
15 Jul 202113.3713.3713.3713.3713.37-
14 Jul 202113.3713.3713.3713.3713.37-
13 Jul 202113.3713.3713.3713.3713.37-
12 Jul 202113.3713.3713.3713.3713.37-
09 Jul 202113.3713.3713.3713.3713.37-
08 Jul 202113.3713.3713.3713.3713.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...