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 (%)
Mar 13, 2018 35.35 35.35 35.35 0 -1.65(-4.46%)
Mar 12, 2018 37.00 37.00 37.00 37.00 207 -3.74(-9.17%)
Mar 05, 2018 40.74 40.74 40.74 0 +0.74(+1.84%)
Feb 28, 2018 40.00 40.00 40.00 0 +0.80(+2.04%)
Feb 27, 2018 39.20 39.20 39.20 39.20 100 -0.70(-1.75%)
Feb 22, 2018 39.90 39.90 39.90 0 +3.54(+9.74%)
Feb 12, 2018 36.36 36.36 36.36 0 +0.36(+1.00%)
Feb 08, 2018 36.00 36.00 36.00 0 -0.85(-2.31%)
Jan 17, 2018 36.85 36.85 36.85 0 +0.70(+1.94%)
Jan 08, 2018 36.15 36.15 36.15 0 -0.95(-2.56%)
Jan 04, 2018 37.10 37.10 37.10 0 +0.06(+0.16%)
Jan 02, 2018 37.04 37.04 37.04 0 -0.16(-0.43%)
Nov 29, 2017 37.20 37.20 37.20 0 -2.80(-7.00%)
Nov 17, 2017 40.00 40.00 40.00 0 +2.15(+5.68%)
Nov 14, 2017 37.85 37.85 37.85 0 -1.15(-2.95%)
Nov 10, 2017 39.00 39.00 39.00 0 -3.25(-7.69%)
Oct 25, 2017 42.25 42.25 42.25 0 +1.96(+4.86%)
Oct 24, 2017 40.86 40.86 40.29 40.29 550 -4.28(-9.61%)
Oct 16, 2017 44.57 44.57 44.57 0 -1.40(-3.04%)
Oct 04, 2017 45.97 45.97 45.97 0 +0.22(+0.48%)
Oct 03, 2017 45.75 45.75 45.75 45.75 200 +1.20(+2.69%)
Sep 28, 2017 44.55 44.55 44.55 0 +0.13(+0.29%)
Sep 25, 2017 44.42 44.42 44.42 0 +4.17(+10.36%)
Sep 19, 2017 40.25 40.25 40.25 0 +0.52(+1.32%)
Sep 18, 2017 39.73 39.73 39.73 39.73 130 -31.13(-43.94%)
Sep 14, 2017 70.86 70.86 70.86 10 +1.32(+1.90%)
Sep 07, 2017 69.54 69.54 69.54 0 +1.54(+2.26%)
Sep 05, 2017 68.00 68.00 68.00 0 +0.65(+0.97%)
Aug 30, 2017 67.35 67.35 67.35 0 +2.35(+3.62%)
Aug 24, 2017 65.00 65.00 65.00 400 +2.10(+3.34%)
Aug 10, 2017 62.90 62.90 62.90 0 +1.20(+1.94%)
Aug 09, 2017 61.70 61.70 61.70 61.70 300 -1.21(-1.92%)
Aug 08, 2017 62.91 62.91 62.91 62.91 500 -0.67(-1.05%)
Aug 07, 2017 63.58 63.58 63.58 63.58 100 -0.71(-1.10%)
Aug 02, 2017 64.29 64.29 64.29 0 -0.71(-1.09%)
Jul 31, 2017 65.00 65.00 65.00 0 +0.20(+0.31%)
Jul 27, 2017 64.80 64.80 64.80 0 +5.65(+9.55%)
Jul 19, 2017 59.15 59.15 59.15 0 +1.30(+2.25%)
Jul 07, 2017 57.85 57.85 57.85 0 +5.75(+11.04%)
Jul 03, 2017 52.10 52.10 52.10 52.10 0 +0.00(+0.00%)
Jun 15, 2017 52.10 52.10 52.10 0 -4.18(-7.42%)
Jun 02, 2017 56.28 56.28 56.28 0 +0.78(+1.40%)
Jun 01, 2017 55.50 55.50 55.50 55.50 150 +0.90(+1.65%)
May 30, 2017 54.60 54.60 54.60 0 +1.60(+3.02%)
May 26, 2017 53.00 53.00 53.00 53.00 1,000 -0.40(-0.75%)
May 23, 2017 53.40 53.40 53.40 0 +0.47(+0.89%)
May 18, 2017 52.93 52.93 52.93 0 -1.02(-1.89%)
May 08, 2017 53.95 53.95 53.95 0 -0.45(-0.83%)
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.