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 (%)
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%)
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.