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
Streaming Delayed 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 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%)
Nov 02, 2015 40.00 40.00 40.00 40.00 174 -1.25(-3.03%)
Oct 23, 2015 41.25 41.25 41.25 0 -0.45(-1.08%)
Oct 21, 2015 41.70 41.70 41.70 0 +2.45(+6.24%)
Oct 09, 2015 39.25 39.25 39.25 0 +0.15(+0.38%)
Oct 08, 2015 39.10 39.10 39.10 39.10 250 +0.33(+0.85%)
Oct 07, 2015 39.35 39.35 38.77 38.77 320 -1.13(-2.83%)
Oct 06, 2015 39.90 39.90 39.90 39.90 750 -3.25(-7.53%)
Sep 25, 2015 43.15 43.15 43.15 0 +0.85(+2.01%)
Sep 24, 2015 42.30 42.30 42.30 42.30 1,730 -1.30(-2.98%)
Sep 17, 2015 43.60 43.60 43.60 0 -1.10(-2.46%)
Sep 16, 2015 44.70 44.70 44.70 44.70 553 -0.30(-0.67%)
Sep 15, 2015 45.00 45.00 45.00 45.00 102 +0.50(+1.12%)
Sep 04, 2015 44.50 44.50 44.50 0 +0.45(+1.02%)
Aug 28, 2015 44.05 44.05 44.05 0 -1.25(-2.76%)
Aug 25, 2015 45.30 45.30 45.30 0 +5.98(+15.21%)
Aug 24, 2015 39.32 39.32 39.32 39.32 160 -4.43(-10.13%)
Aug 18, 2015 43.75 43.75 43.75 0 +1.85(+4.42%)
Aug 14, 2015 41.90 41.90 41.90 0 -1.10(-2.56%)
Aug 12, 2015 43.00 43.00 43.00 0 +1.20(+2.87%)
Aug 11, 2015 42.45 42.45 41.80 41.80 1,464 +0.05(+0.12%)
Aug 10, 2015 42.00 42.00 41.75 41.75 831 -2.50(-5.65%)
Aug 06, 2015 44.25 44.25 44.25 50 +2.70(+6.50%)
Aug 05, 2015 41.55 41.55 41.55 41.55 300 -4.78(-10.32%)
Jul 30, 2015 46.33 46.33 46.33 0 -3.87(-7.71%)
Jul 24, 2015 50.20 50.20 50.20 0 -0.20(-0.40%)
Jul 22, 2015 50.40 50.40 50.40 0 +0.04(+0.09%)
Jul 21, 2015 50.36 50.36 50.36 50.36 100 -1.24(-2.41%)
Jul 20, 2015 51.60 51.60 51.60 51.60 250 -1.15(-2.18%)
Jul 16, 2015 52.75 52.75 52.75 0 +3.05(+6.14%)
Jul 10, 2015 49.70 49.70 49.70 40 +1.55(+3.22%)
Jul 09, 2015 48.85 48.85 48.15 48.15 400 -0.50(-1.03%)
Jul 08, 2015 48.65 48.65 48.65 48.65 200 -0.63(-1.28%)
Jul 07, 2015 48.40 49.28 49.28 1,995 +0.88(+1.82%)
Jul 06, 2015 46.75 48.55 46.75 48.40 1,571 +1.55(+3.30%)
Jul 02, 2015 46.85 46.85 46.85 0 -0.25(-0.53%)
Jun 30, 2015 47.10 47.10 47.10 50 +0.35(+0.75%)
Jun 29, 2015 46.50 46.75 46.50 46.75 300 -2.00(-4.10%)
Jun 26, 2015 48.75 48.75 48.75 48.75 300 +0.25(+0.52%)
Jun 24, 2015 48.50 48.50 48.50 0 +1.25(+2.65%)
Jun 15, 2015 47.25 47.25 47.25 0 -0.45(-0.94%)
Jun 09, 2015 47.70 47.70 47.70 80 -2.75(-5.45%)
Jun 08, 2015 50.40 51.00 50.40 50.45 1,614 -1.05(-2.04%)
Jun 05, 2015 50.45 51.50 50.45 51.50 450 +1.30(+2.59%)
Jun 04, 2015 50.20 50.20 50.20 50.20 502 -0.30(-0.59%)
Jun 03, 2015 50.50 50.50 50.35 50.50 325 +0.60(+1.20%)
Jun 02, 2015 49.90 49.90 49.90 49.90 2,124 -0.10(-0.20%)
Jun 01, 2015 50.25 50.25 48.75 50.00 2,861 -1.00(-1.96%)
May 29, 2015 49.75 51.00 49.75 51.00 5,418 +1.50(+3.03%)
May 28, 2015 49.50 49.50 49.50 49.50 100 +1.23(+2.56%)
May 27, 2015 48.27 48.27 48.27 48.27 2,970 -0.53(-1.09%)
May 22, 2015 48.80 48.80 48.80 0 -0.75(-1.51%)
May 20, 2015 49.55 49.55 49.55 0 +2.55(+5.43%)
May 04, 2015 47.00 47.00 47.00 0 +0.50(+1.08%)
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.