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

Bavarian Nordic A/S (OP: BVNKF )

23.43 UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 5, 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 (%)
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%)
Sep 09, 2016 36.23 36.23 36.23 0 -1.17(-3.13%)
Aug 23, 2016 37.40 37.40 37.40 0 +1.75(+4.91%)
Aug 17, 2016 35.65 35.65 35.65 0 -1.25(-3.39%)
Aug 15, 2016 36.90 36.90 36.90 0 +0.30(+0.82%)
Aug 03, 2016 36.60 36.60 36.60 16 +0.82(+2.29%)
Jul 12, 2016 35.78 35.78 35.78 0 +4.78(+15.42%)
Jun 24, 2016 31.00 31.00 31.00 0 -5.56(-15.21%)
Jun 02, 2016 36.56 36.56 36.56 0 -1.57(-4.12%)
May 24, 2016 38.13 38.13 38.13 0 -0.66(-1.70%)
Apr 08, 2016 38.79 38.79 38.79 0 -0.71(-1.80%)
Apr 06, 2016 39.50 39.50 39.50 0 +2.25(+6.04%)
Mar 31, 2016 37.25 37.25 37.25 0 +0.25(+0.68%)
Mar 29, 2016 37.00 37.00 37.00 0 -2.40(-6.09%)
Mar 16, 2016 39.40 39.40 39.40 0 +0.15(+0.38%)
Mar 14, 2016 39.25 39.25 39.25 0 -0.85(-2.12%)
Mar 10, 2016 40.10 40.10 40.10 0 -2.20(-5.20%)
Mar 07, 2016 42.30 42.30 42.30 0 +2.77(+7.02%)
Feb 22, 2016 39.53 39.53 39.53 0 +2.93(+7.99%)
Feb 16, 2016 36.60 36.60 36.60 0 +1.10(+3.10%)
Feb 12, 2016 35.50 35.50 35.50 0 +0.20(+0.57%)
Feb 11, 2016 35.30 35.30 35.30 35.30 200 -6.80(-16.15%)
Feb 01, 2016 42.10 42.10 42.10 0 -0.20(-0.47%)
Jan 19, 2016 42.30 42.30 42.30 0 +0.30(+0.71%)
Jan 15, 2016 42.00 42.00 42.00 0 -3.75(-8.20%)
Jan 14, 2016 45.75 45.75 45.75 45.75 275 -1.25(-2.66%)
Jan 13, 2016 47.00 47.00 47.00 47.00 265 +0.23(+0.49%)
Jan 12, 2016 46.77 46.77 46.77 46.77 250 -3.08(-6.18%)
Jan 08, 2016 49.85 49.85 49.85 0 -2.90(-5.50%)
Dec 30, 2015 52.75 52.75 52.75 0 +2.00(+3.94%)
Dec 28, 2015 50.75 50.75 50.75 0 +0.57(+1.14%)
Dec 22, 2015 50.18 50.18 50.18 0 +0.18(+0.35%)
Dec 21, 2015 50.00 50.00 50.00 50.00 100 +0.50(+1.01%)
Dec 18, 2015 49.50 49.50 49.50 49.50 220 +3.70(+8.08%)
Dec 17, 2015 45.80 45.80 45.80 45.80 100 +0.70(+1.55%)
Dec 15, 2015 45.10 45.10 45.10 10 +1.85(+4.28%)
Dec 14, 2015 44.45 44.45 43.25 43.25 640 -3.85(-8.17%)
Dec 04, 2015 47.10 47.10 47.10 0 +0.60(+1.29%)
Dec 03, 2015 46.00 46.50 46.00 46.50 330 +0.47(+1.02%)
Dec 02, 2015 46.15 46.15 46.03 46.03 450 +1.46(+3.28%)
Dec 01, 2015 45.60 45.60 44.25 44.57 9,597 -0.63(-1.39%)
Nov 30, 2015 44.95 45.40 45.20 45.20 3,392 +1.70(+3.91%)
Nov 27, 2015 43.89 43.95 43.35 43.50 2,197 -1.80(-3.97%)
Nov 20, 2015 45.30 45.30 45.30 45.30 200 -0.22(-0.49%)
Nov 18, 2015 45.52 45.52 45.52 0 +0.52(+1.16%)
Nov 17, 2015 45.25 45.25 45.00 45.00 7,500 +4.10(+10.02%)
Nov 10, 2015 40.90 40.90 40.90 0 +1.35(+3.41%)
Nov 03, 2015 39.55 39.55 39.55 0 -0.45(-1.13%)
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.