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

Bavarian Nordic ADR (OP:BVNRY)

9.160 +0.060 (+0.66%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 4, 2025 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 (%)
Jun 04, 2025 9.160 9.160 9.160 9.160 720 +0.06(+0.66%)
Jun 03, 2025 9.110 9.110 9.050 9.100 4,164 -0.10(-1.09%)
Jun 02, 2025 9.150 9.230 9.010 9.200 20,286 +0.55(+6.36%)
May 30, 2025 8.750 8.750 8.620 8.650 1,283 -0.05(-0.57%)
May 29, 2025 8.825 8.825 8.700 8.700 2,513 +0.01(+0.12%)
May 28, 2025 8.695 8.695 8.680 8.690 1,733 -0.01(-0.09%)
May 27, 2025 8.700 8.708 8.695 8.697 1,427 +0.20(+2.32%)
May 22, 2025 8.500 14 -0.13(-1.51%)
May 21, 2025 8.710 8.730 8.630 8.630 2,771 +0.05(+0.56%)
May 20, 2025 8.620 8.620 8.578 8.582 6,506 +0.12(+1.44%)
May 19, 2025 8.380 8.490 8.380 8.460 2,972 +0.22(+2.67%)
May 16, 2025 8.200 8.270 8.200 8.240 1,996 +0.12(+1.54%)
May 15, 2025 8.150 8.150 8.110 8.115 6,428 +0.17(+2.20%)
May 14, 2025 8.010 8.010 7.940 7.940 14,530 +0.05(+0.63%)
May 13, 2025 7.990 7.990 7.880 7.890 748 -0.35(-4.31%)
May 12, 2025 8.245 8.245 8.245 8.245 1,424 -0.01(-0.06%)
May 09, 2025 8.350 8.360 8.240 8.250 7,272 +0.43(+5.50%)
May 07, 2025 7.820 162 -0.03(-0.38%)
May 06, 2025 7.870 7.890 7.840 7.850 1,633 -0.15(-1.88%)
May 05, 2025 8.000 8.000 8.000 8.000 335 -0.02(-0.25%)
May 02, 2025 8.070 8.080 8.010 8.020 2,765 +0.20(+2.56%)
May 01, 2025 7.910 7.910 7.800 7.820 4,418 -0.08(-1.01%)
Apr 30, 2025 7.897 7.900 7.776 7.900 3,032 +0.08(+1.09%)
Apr 29, 2025 7.810 7.815 7.780 7.815 4,216 +0.07(+0.84%)
Apr 28, 2025 7.750 7.750 7.750 7.750 1,736 +0.02(+0.26%)
Apr 25, 2025 7.690 7.730 7.690 7.730 4,133 +0.05(+0.65%)
Apr 24, 2025 7.690 7.690 7.630 7.680 10,736 -0.04(-0.45%)
Apr 23, 2025 7.600 7.760 7.600 7.715 2,071 +0.35(+4.82%)
Apr 22, 2025 7.310 7.360 7.310 7.360 675 -0.17(-2.26%)
Apr 21, 2025 7.630 7.635 7.530 7.530 3,172 -0.05(-0.66%)
Apr 17, 2025 7.410 7.580 7.410 7.580 665 +0.01(+0.13%)
Apr 16, 2025 7.610 7.640 7.570 7.570 4,905 +0.04(+0.46%)
Apr 15, 2025 7.480 7.557 7.480 7.535 1,791 +0.05(+0.70%)
Apr 14, 2025 7.495 7.495 7.460 7.482 12,851 +0.00(+0.03%)
Apr 11, 2025 7.260 7.480 7.260 7.480 2,669 +0.31(+4.32%)
Apr 10, 2025 7.185 7.260 7.170 7.170 3,571 +0.07(+0.99%)
Apr 09, 2025 7.015 7.100 6.930 7.100 7,554 +0.04(+0.57%)
Apr 08, 2025 7.120 7.141 6.980 7.060 14,228 +0.22(+3.22%)
Apr 07, 2025 6.800 7.000 6.595 6.840 10,147 -0.04(-0.65%)
Apr 04, 2025 6.990 6.995 6.885 6.885 8,350 -0.52(-7.02%)
Apr 03, 2025 7.495 7.500 7.405 7.405 4,039 +0.10(+1.30%)
Apr 02, 2025 7.280 7.310 7.280 7.310 922 -0.03(-0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.