Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bavarian Nordic A/S (OP: BVNKF )

24.67 UNCHANGED
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2017 67.35 67.35 67.35 0 +2.35(+3.62%)
Aug 24, 2017 65.00 65.00 65.00 400 +2.10(+3.34%)
Aug 10, 2017 62.90 62.90 62.90 0 +1.20(+1.94%)
Aug 09, 2017 61.70 61.70 61.70 61.70 300 -1.21(-1.92%)
Aug 08, 2017 62.91 62.91 62.91 62.91 500 -0.67(-1.05%)
Aug 07, 2017 63.58 63.58 63.58 63.58 100 -0.71(-1.10%)
Aug 02, 2017 64.29 64.29 64.29 0 -0.71(-1.09%)
Jul 31, 2017 65.00 65.00 65.00 0 +0.20(+0.31%)
Jul 27, 2017 64.80 64.80 64.80 0 +5.65(+9.55%)
Jul 19, 2017 59.15 59.15 59.15 0 +1.30(+2.25%)
Jul 07, 2017 57.85 57.85 57.85 0 +5.75(+11.04%)
Jul 03, 2017 52.10 52.10 52.10 52.10 0 +0.00(+0.00%)
Jun 15, 2017 52.10 52.10 52.10 0 -4.18(-7.42%)
Jun 02, 2017 56.28 56.28 56.28 0 +0.78(+1.40%)
Jun 01, 2017 55.50 55.50 55.50 55.50 150 +0.90(+1.65%)
May 30, 2017 54.60 54.60 54.60 0 +1.60(+3.02%)
May 26, 2017 53.00 53.00 53.00 53.00 1,000 -0.40(-0.75%)
May 23, 2017 53.40 53.40 53.40 0 +0.47(+0.89%)
May 18, 2017 52.93 52.93 52.93 0 -1.02(-1.89%)
May 08, 2017 53.95 53.95 53.95 0 -0.45(-0.83%)
May 04, 2017 54.40 54.40 54.40 0 +3.40(+6.67%)
Apr 12, 2017 51.00 51.00 51.00 0 +2.35(+4.83%)
Apr 07, 2017 48.65 48.65 48.65 0 -2.15(-4.23%)
Mar 29, 2017 50.80 50.80 50.80 0 +1.12(+2.25%)
Mar 23, 2017 49.68 49.68 49.68 0 +0.28(+0.57%)
Mar 22, 2017 49.40 49.40 49.40 49.40 750 +0.92(+1.90%)
Mar 21, 2017 48.48 48.48 48.48 48.48 100 -2.22(-4.38%)
Mar 17, 2017 50.70 50.70 50.70 10 +5.50(+12.17%)
Mar 14, 2017 45.20 45.20 45.20 0 +1.05(+2.38%)
Mar 10, 2017 44.15 44.15 44.15 0 +4.45(+11.21%)
Feb 22, 2017 39.70 39.70 39.70 0 -1.05(-2.58%)
Feb 21, 2017 40.75 40.75 40.75 40.75 425 +1.55(+3.95%)
Feb 14, 2017 39.20 39.20 39.20 0 -0.30(-0.76%)
Feb 09, 2017 39.50 39.50 39.50 0 +0.70(+1.80%)
Jan 24, 2017 38.80 38.80 38.80 0 -1.94(-4.77%)
Jan 12, 2017 40.74 40.74 40.74 0 +3.49(+9.37%)
Jan 03, 2017 37.25 37.25 37.25 0 +2.35(+6.73%)
Dec 30, 2016 34.90 34.90 34.90 0 -0.15(-0.43%)
Dec 29, 2016 35.05 35.05 35.05 35.05 2,000 +1.85(+5.57%)
Dec 22, 2016 33.20 33.20 33.20 0 +0.15(+0.45%)
Dec 19, 2016 33.05 33.05 33.05 0 +0.05(+0.15%)
Dec 14, 2016 33.00 33.00 33.00 0 +0.30(+0.92%)
Dec 06, 2016 32.70 32.70 32.70 37 -0.05(-0.15%)
Dec 02, 2016 32.75 32.75 32.75 0 +0.09(+0.28%)
Nov 30, 2016 32.66 32.66 32.66 0 -0.49(-1.48%)
Nov 04, 2016 33.15 33.15 33.15 0 -1.10(-3.21%)
Oct 13, 2016 34.25 34.25 34.25 0 -2.90(-7.81%)
Oct 07, 2016 37.15 37.15 37.15 0 -2.85(-7.13%)
Oct 03, 2016 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Sep 30, 2016 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Sep 29, 2016 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Sep 28, 2016 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Sep 27, 2016 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Sep 23, 2016 40.00 40.00 40.00 0 +1.40(+3.63%)
Sep 21, 2016 38.60 38.60 38.60 27 +2.37(+6.54%)
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.