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

Bavarian Nordic A/S (OP: BVNKF )

22.69 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 21, 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 29, 2015 46.95 46.95 46.95 0 -2.50(-5.06%)
Apr 23, 2015 49.45 49.45 49.45 0 +1.13(+2.34%)
Apr 21, 2015 48.32 48.32 48.32 0 -0.78(-1.59%)
Apr 20, 2015 49.10 49.10 49.10 49.10 900 -0.90(-1.80%)
Apr 16, 2015 50.00 50.00 50.00 0 -1.50(-2.91%)
Apr 08, 2015 51.50 51.50 51.50 0 -0.25(-0.48%)
Apr 07, 2015 52.80 52.80 51.75 51.75 4,159 -0.75(-1.43%)
Apr 02, 2015 52.50 52.50 52.50 0 -0.90(-1.69%)
Mar 23, 2015 53.40 53.40 53.40 4,039 +3.62(+7.27%)
Mar 19, 2015 49.78 49.78 49.78 3,400 +0.83(+1.70%)
Mar 16, 2015 48.95 48.95 48.95 0 +2.20(+4.71%)
Mar 13, 2015 47.50 47.50 46.75 46.75 250 +0.30(+0.65%)
Mar 12, 2015 46.25 46.45 46.25 46.45 400 +0.26(+0.56%)
Mar 06, 2015 46.19 46.19 46.19 0 -3.21(-6.50%)
Mar 05, 2015 49.25 49.45 49.25 49.40 1,650 +6.98(+16.45%)
Mar 04, 2015 42.75 42.75 42.42 42.42 1,000 +10.62(+33.40%)
Feb 27, 2015 31.80 31.80 31.80 0 +0.00(+0.00%)
Feb 25, 2015 31.80 31.80 31.80 31.80 165 -0.78(-2.39%)
Feb 24, 2015 29.50 29.50 32.58 30 +3.08(+10.44%)
Feb 23, 2015 29.50 29.50 29.50 30 +0.46(+1.58%)
Feb 05, 2015 29.04 29.04 29.04 0 +0.09(+0.31%)
Feb 03, 2015 28.95 28.95 28.95 0 -3.30(-10.23%)
Jan 22, 2015 32.25 32.25 32.25 0 -1.90(-5.56%)
Jan 08, 2015 34.15 34.15 34.15 0 -0.47(-1.36%)
Jan 06, 2015 34.62 34.62 34.62 0 +2.35(+7.28%)
Dec 31, 2014 32.27 32.27 32.27 0 -0.03(-0.09%)
Dec 30, 2014 32.30 32.30 32.30 32.30 100 +2.60(+8.75%)
Nov 28, 2014 29.70 29.70 29.70 0 +1.11(+3.88%)
Nov 20, 2014 28.59 28.59 28.59 0 -1.66(-5.49%)
Nov 06, 2014 30.25 30.25 30.25 0 +0.10(+0.33%)
Nov 05, 2014 30.15 30.15 30.15 30.15 300 -1.20(-3.82%)
Oct 31, 2014 31.35 31.35 31.35 0 -1.25(-3.84%)
Oct 29, 2014 32.60 32.60 32.60 5 +1.10(+3.49%)
Oct 28, 2014 31.50 31.50 31.50 31.50 380 -0.95(-2.93%)
Oct 27, 2014 32.45 32.50 32.50 32.45 100 -0.05(-0.15%)
Oct 24, 2014 32.50 32.50 32.50 32.50 500 +7.15(+28.21%)
Oct 21, 2014 25.35 25.35 25.35 0 +1.45(+6.07%)
Oct 15, 2014 23.90 23.90 23.90 23.90 500 -0.57(-2.34%)
Oct 13, 2014 24.47 24.47 24.47 5 +5.01(+25.75%)
Sep 19, 2014 19.46 19.46 19.46 65 -0.34(-1.72%)
Sep 17, 2014 19.80 19.80 19.80 0 +6.55(+49.43%)
Sep 08, 2014 13.25 13.25 13.25 0 -6.42(-32.64%)
Sep 04, 2014 19.67 19.67 19.67 0 -1.18(-5.66%)
Aug 26, 2014 20.85 20.85 20.85 0 +0.15(+0.72%)
Aug 25, 2014 20.70 20.70 20.70 20.70 100 +0.35(+1.72%)
Aug 22, 2014 20.35 20.35 20.35 20.35 300 -0.07(-0.37%)
Aug 13, 2014 20.42 20.42 20.42 0 -0.25(-1.19%)
Aug 11, 2014 20.67 20.67 20.67 110 +0.18(+0.88%)
Jul 31, 2014 20.49 20.49 20.49 0 -1.00(-4.65%)
Jul 17, 2014 21.49 21.49 21.49 0 -1.94(-8.28%)
Jul 03, 2014 23.43 23.43 23.43 0 +0.88(+3.90%)
Jun 25, 2014 22.55 22.55 22.55 0 -0.65(-2.80%)
Jun 23, 2014 23.20 23.20 23.20 0 +1.36(+6.23%)
Jun 04, 2014 21.84 21.84 21.84 50 -0.81(-3.58%)
May 29, 2014 22.65 22.65 22.65 0 -0.27(-1.18%)
May 22, 2014 22.92 22.92 22.92 50 -0.27(-1.17%)
May 12, 2014 23.19 23.19 23.19 23.19 0 +2.04(+9.65%)
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.