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

Bavarian Nordic A/S (OP: BVNKF )

21.20 UNCHANGED
Last Price Updated: 3:02 PM EDT, May 9, 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 (%)
Apr 24, 2023 27.02 26 -2.72(-9.15%)
Apr 06, 2023 29.74 66 +1.24(+4.35%)
Mar 30, 2023 28.50 54 +2.50(+9.62%)
Mar 27, 2023 26.00 15 -0.10(-0.38%)
Mar 24, 2023 26.10 26.10 26.10 26.10 100 -0.88(-3.26%)
Mar 15, 2023 26.98 0 -0.11(-0.41%)
Mar 14, 2023 27.09 27.09 27.09 27.09 117 +2.80(+11.53%)
Mar 13, 2023 24.29 26.34 24.29 24.29 2,254 -5.50(-18.46%)
Mar 03, 2023 29.79 45 -1.21(-3.91%)
Feb 28, 2023 31.00 0 -0.64(-2.01%)
Feb 27, 2023 31.64 31.64 31.64 31.64 1,023 -2.59(-7.58%)
Feb 21, 2023 34.23 0 +0.23(+0.68%)
Feb 16, 2023 34.00 0 +2.40(+7.59%)
Feb 15, 2023 31.60 31.60 31.60 31.60 400 -1.06(-3.25%)
Feb 09, 2023 32.66 0 +0.43(+1.34%)
Feb 02, 2023 32.23 2 -2.07(-6.04%)
Jan 27, 2023 34.30 66 -0.32(-0.94%)
Jan 23, 2023 34.63 21 +0.29(+0.84%)
Jan 19, 2023 34.34 12 -1.74(-4.82%)
Jan 17, 2023 36.08 41 +3.50(+10.74%)
Jan 13, 2023 32.58 33.33 32.58 32.58 298 +0.44(+1.37%)
Jan 12, 2023 33.13 33.13 31.90 32.14 534 -1.96(-5.75%)
Jan 11, 2023 34.10 34.10 34.10 34.10 100 +1.58(+4.86%)
Jan 10, 2023 32.52 32.52 32.52 32.52 287 -1.30(-3.84%)
Jan 09, 2023 33.00 33.82 33.00 33.82 508 +3.82(+12.73%)
Dec 30, 2022 30.00 9 +0.00(+0.00%)
Dec 29, 2022 29.55 30.00 29.55 30.00 1,290 +1.00(+3.45%)
Dec 28, 2022 29.00 29.00 29.00 29.00 200 -0.50(-1.69%)
Dec 27, 2022 28.74 29.50 28.74 29.50 3,213 +0.79(+2.75%)
Dec 19, 2022 28.71 83 -2.19(-7.09%)
Dec 13, 2022 30.90 18 +0.88(+2.94%)
Dec 12, 2022 30.32 30.32 30.02 30.02 306 -0.91(-2.95%)
Dec 08, 2022 30.93 107 -4.57(-12.87%)
Dec 01, 2022 35.50 57 +3.36(+10.45%)
Nov 28, 2022 32.14 0 -0.16(-0.50%)
Nov 23, 2022 32.30 27 -2.70(-7.71%)
Nov 17, 2022 35.00 0 +1.98(+6.00%)
Nov 16, 2022 33.02 33.02 33.02 33.02 226 -3.53(-9.66%)
Nov 15, 2022 37.70 37.70 36.28 36.55 2,008 +0.53(+1.47%)
Nov 14, 2022 34.61 36.53 34.61 36.02 17,622 +1.65(+4.80%)
Nov 11, 2022 34.40 34.50 34.37 34.37 1,876 +1.42(+4.31%)
Nov 10, 2022 34.90 35.00 32.95 32.95 1,494 +0.22(+0.67%)
Nov 09, 2022 33.85 34.00 32.73 32.73 3,362 -0.19(-0.56%)
Nov 08, 2022 31.95 32.91 31.95 32.91 392 +1.81(+5.84%)
Nov 07, 2022 30.50 31.10 30.50 31.10 1,844 +1.82(+6.22%)
Nov 04, 2022 31.48 31.48 29.28 29.28 1,717 -2.39(-7.55%)
Nov 03, 2022 29.39 31.67 29.39 31.67 259 -1.33(-4.03%)
Nov 01, 2022 33.00 6 +3.00(+10.00%)
Oct 31, 2022 30.07 30.07 30.00 30.00 3,262 -0.53(-1.74%)
Oct 27, 2022 30.53 10 +0.38(+1.26%)
Oct 26, 2022 31.00 31.00 30.15 30.15 480 +0.36(+1.23%)
Oct 25, 2022 29.79 29.79 29.79 29.79 452 +1.91(+6.83%)
Oct 20, 2022 27.88 51 -1.52(-5.17%)
Oct 19, 2022 29.40 29.40 29.40 29.40 165 -0.85(-2.81%)
Oct 18, 2022 28.92 30.25 28.56 30.25 5,729 +0.25(+0.83%)
Oct 17, 2022 30.00 30.00 29.00 30.00 1,435 +3.51(+13.25%)
Oct 14, 2022 26.49 26.49 26.49 26.49 420 +0.06(+0.24%)
Oct 13, 2022 25.16 29.40 25.16 26.43 3,631 -0.24(-0.91%)
Oct 12, 2022 26.67 26.67 26.67 26.67 1,308 -3.33(-11.10%)
Oct 06, 2022 30.00 6 +0.34(+1.16%)
Oct 04, 2022 29.66 78 +0.66(+2.26%)
Sep 30, 2022 29.00 95 -0.03(-0.10%)
Sep 28, 2022 29.03 0 +1.25(+4.50%)
Sep 27, 2022 27.67 27.78 27.59 27.78 791 -3.22(-10.39%)
Sep 26, 2022 31.00 31.00 31.00 31.00 203 -0.71(-2.24%)
Sep 22, 2022 31.71 12 +0.81(+2.62%)
Sep 21, 2022 30.90 30.90 30.90 30.90 251 +0.74(+2.45%)
Sep 20, 2022 29.85 30.16 29.85 30.16 1,147 +0.87(+2.97%)
Sep 16, 2022 29.29 34 -2.74(-8.57%)
Sep 14, 2022 32.03 134 +1.48(+4.86%)
Sep 13, 2022 30.71 30.71 30.55 30.55 880 -2.15(-6.57%)
Sep 12, 2022 32.00 32.70 32.00 32.70 403 +0.03(+0.09%)
Sep 09, 2022 32.79 32.79 32.28 32.67 1,914 -0.36(-1.10%)
Sep 08, 2022 30.79 33.03 30.79 33.03 5,376 -0.17(-0.50%)
Sep 07, 2022 32.76 33.33 32.65 33.20 1,641 +2.22(+7.17%)
Sep 06, 2022 32.21 32.21 30.98 30.98 2,088 -2.67(-7.93%)
Sep 02, 2022 33.91 34.70 33.65 33.65 875 +0.00(+0.00%)
Sep 01, 2022 35.86 35.86 33.40 33.65 2,154 -4.29(-11.31%)
Aug 31, 2022 37.90 37.94 37.90 37.94 795 +1.73(+4.78%)
Aug 30, 2022 39.00 39.00 36.21 36.21 2,602 -1.80(-4.74%)
Aug 29, 2022 39.01 39.01 37.00 38.01 7,729 -4.43(-10.44%)
Aug 26, 2022 43.64 45.27 42.17 42.44 4,109 -5.37(-11.23%)
Aug 25, 2022 47.59 49.73 47.38 47.81 10,245 +0.28(+0.59%)
Aug 24, 2022 47.28 49.47 47.28 47.53 12,334 +1.47(+3.20%)
Aug 23, 2022 46.66 46.66 46.06 46.06 3,317 -0.66(-1.42%)
Aug 22, 2022 48.04 48.24 45.81 46.72 2,756 -2.38(-4.85%)
Aug 19, 2022 50.50 50.50 48.80 49.10 4,538 -5.82(-10.60%)
Aug 18, 2022 48.75 55.00 48.30 54.92 16,470 +5.63(+11.42%)
Aug 17, 2022 50.00 50.00 48.20 49.29 7,734 +1.09(+2.26%)
Aug 16, 2022 50.64 50.64 48.00 48.20 2,223 +2.00(+4.33%)
Aug 15, 2022 47.00 47.77 46.20 46.20 2,085 +0.20(+0.43%)
Aug 12, 2022 44.62 46.00 44.56 46.00 2,024 -2.00(-4.17%)
Aug 11, 2022 47.55 50.22 47.55 48.00 1,812 +1.67(+3.60%)
Aug 10, 2022 47.09 47.09 44.42 46.33 1,693 +0.05(+0.11%)
Aug 09, 2022 47.86 47.86 44.06 46.28 16,593 -3.30(-6.66%)
Aug 08, 2022 51.75 51.76 48.75 49.58 25,899 -5.02(-9.19%)
Aug 05, 2022 55.52 55.52 53.01 54.60 13,223 -3.42(-5.89%)
Aug 04, 2022 55.89 58.02 53.01 58.02 4,100 +3.02(+5.49%)
Aug 03, 2022 55.81 55.81 54.00 55.00 4,914 +1.03(+1.91%)
Aug 02, 2022 54.39 54.90 52.74 53.97 17,888 -2.21(-3.93%)
Aug 01, 2022 52.18 56.43 51.00 56.18 14,323 +6.68(+13.49%)
Jul 29, 2022 51.02 51.02 48.05 49.50 5,917 -1.50(-2.94%)
Jul 28, 2022 50.69 51.00 49.50 51.00 2,915 +0.45(+0.90%)
Jul 27, 2022 49.01 50.55 48.01 50.55 2,502 +1.54(+3.13%)
Jul 26, 2022 48.69 49.94 48.00 49.01 11,134 -0.56(-1.13%)
Jul 25, 2022 49.82 49.82 48.00 49.57 45,192 +2.66(+5.67%)
Jul 22, 2022 46.96 46.96 45.00 46.91 1,390 +2.18(+4.87%)
Jul 21, 2022 43.90 44.73 42.50 44.73 4,484 +2.34(+5.52%)
Jul 20, 2022 39.90 42.40 39.90 42.39 3,526 +5.39(+14.57%)
Jul 19, 2022 37.00 37.00 36.00 37.00 970 +2.41(+6.97%)
Jul 18, 2022 34.56 35.98 34.56 34.59 3,056 +1.15(+3.44%)
Jul 15, 2022 32.45 33.44 32.00 33.44 1,833 +1.54(+4.83%)
Jul 14, 2022 30.67 31.90 30.67 31.90 426 +1.30(+4.25%)
Jul 13, 2022 31.10 31.10 30.60 30.60 696 -1.31(-4.11%)
Jul 12, 2022 31.91 32.30 31.91 31.91 1,430 +0.46(+1.46%)
Jul 11, 2022 32.30 32.30 31.45 31.45 540 -0.39(-1.22%)
Jul 08, 2022 31.84 31.84 31.84 31.84 178 -0.91(-2.78%)
Jul 07, 2022 32.69 32.75 32.50 32.75 1,940 -0.74(-2.21%)
Jul 06, 2022 33.49 33.49 32.33 33.49 632 -0.25(-0.74%)
Jul 05, 2022 33.27 33.74 33.05 33.74 821 +0.73(+2.21%)
Jul 01, 2022 32.99 33.49 32.99 33.01 413 +0.01(+0.03%)
Jun 30, 2022 33.03 34.50 33.00 33.00 1,616 +1.28(+4.04%)
Jun 28, 2022 31.72 262 +0.65(+2.09%)
Jun 27, 2022 33.00 33.00 31.07 31.07 1,026 -2.11(-6.36%)
Jun 24, 2022 34.51 35.00 33.18 33.18 675 +0.18(+0.55%)
Jun 23, 2022 32.70 33.00 32.70 33.00 405 -1.00(-2.94%)
Jun 22, 2022 34.00 34.00 34.00 34.00 306 +2.27(+7.15%)
Jun 21, 2022 31.87 31.87 31.70 31.73 575 +2.90(+10.06%)
Jun 17, 2022 29.98 29.98 28.50 28.83 853 +1.83(+6.78%)
Jun 16, 2022 27.00 27.00 27.00 27.00 585 -0.40(-1.46%)
Jun 15, 2022 27.41 27.41 27.40 27.40 475 -1.09(-3.83%)
Jun 14, 2022 28.00 29.08 28.00 28.49 1,109 -0.37(-1.28%)
Jun 13, 2022 27.30 28.86 27.30 28.86 616 +1.56(+5.71%)
Jun 10, 2022 29.30 29.30 26.81 27.30 2,752 -2.91(-9.63%)
Jun 09, 2022 28.84 30.21 28.84 30.21 860 +0.88(+3.00%)
Jun 08, 2022 29.50 29.60 29.30 29.33 2,482 -0.44(-1.48%)
Jun 07, 2022 30.07 30.07 29.77 29.77 413 -0.44(-1.46%)
Jun 06, 2022 30.21 30.21 30.21 30.21 1,166 +1.32(+4.57%)
Jun 03, 2022 28.89 28.89 28.89 28.89 364 +1.75(+6.45%)
Jun 01, 2022 27.14 98 -2.66(-8.91%)
May 31, 2022 31.07 31.48 29.50 29.80 3,766 -1.90(-6.01%)
May 27, 2022 30.36 31.75 30.00 31.70 39,197 +0.70(+2.26%)
May 26, 2022 30.36 31.61 30.36 31.00 4,514 +1.40(+4.73%)
May 25, 2022 29.09 29.70 29.00 29.60 8,142 +3.61(+13.89%)
May 24, 2022 27.41 27.41 24.23 25.99 13,208 -5.94(-18.60%)
May 23, 2022 31.50 32.84 30.90 31.93 13,607 -2.32(-6.77%)
May 20, 2022 31.57 35.02 30.50 34.25 21,543 +1.88(+5.81%)
May 19, 2022 25.50 32.42 25.50 32.37 6,174 +13.51(+71.63%)
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.