Canada markets closed

Bavarian Nordic A/S (BAVA.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
178.75+5.40 (+3.12%)
At close: 04:59PM CEST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024178.00183.00176.60178.75178.75918,031
May 16, 2024172.00175.85171.30173.35173.35567,618
May 15, 2024167.75172.70167.55171.00171.00528,748
May 14, 2024166.25170.45165.30167.45167.45623,451
May 13, 2024162.90166.35159.50165.70165.70671,760
May 08, 2024148.10164.90148.10162.90162.901,800,883
May 07, 2024161.35162.60158.30162.50162.50391,327
May 06, 2024156.70160.50154.65159.85159.85433,350
May 03, 2024151.90158.05151.90155.60155.60534,032
May 02, 2024153.20155.60151.90151.90151.90364,018
May 01, 2024153.50154.00151.70152.40152.40141,658
Apr 30, 2024155.90158.00152.20153.50153.50409,039
Apr 29, 2024149.50153.20149.30152.75152.75414,245
Apr 26, 2024144.75149.00144.75148.85148.85291,607
Apr 25, 2024149.50149.55143.75144.15144.15438,710
Apr 24, 2024151.10151.40149.50149.50149.50264,387
Apr 23, 2024150.60152.95149.45151.10151.10339,056
Apr 22, 2024147.35151.60147.30150.10150.10421,064
Apr 19, 2024144.00147.65143.70147.35147.35286,408
Apr 18, 2024149.00149.75143.40146.75146.75598,255
Apr 17, 2024150.50152.00149.00149.00149.00387,448
Apr 16, 2024152.10152.20149.25152.15152.15375,353
Apr 15, 2024150.35155.00150.30153.55153.55335,065
Apr 12, 2024151.70156.30150.50150.70150.70514,880
Apr 11, 2024150.20154.35149.85151.65151.65298,104
Apr 10, 2024150.50153.65149.45150.85150.85459,541
Apr 09, 2024150.50151.85149.45150.50150.50473,759
Apr 08, 2024153.30153.90150.45150.50150.50446,219
Apr 05, 2024156.15157.00153.05153.30153.30464,001
Apr 04, 2024163.40164.45156.40156.75156.75487,302
Apr 03, 2024162.60166.05161.85163.40163.40543,057
Apr 02, 2024157.95162.50157.90162.50162.50741,344
Mar 27, 2024154.85155.80154.10154.95154.95193,997
Mar 26, 2024153.70155.10152.60155.10155.10379,123
Mar 25, 2024156.00156.65153.55153.70153.70337,427
Mar 22, 2024157.95159.00153.65156.80156.80569,062
Mar 21, 2024158.50159.80154.85158.20158.20377,171
Mar 20, 2024157.90158.75155.00156.00156.00442,184
Mar 19, 2024156.45158.85155.50157.90157.90276,452
Mar 18, 2024160.10162.30157.40157.40157.40287,710
Mar 15, 2024162.00164.00159.95160.70160.70347,277
Mar 14, 2024166.45167.30163.05163.05163.05304,888
Mar 13, 2024168.65168.65163.55166.45166.45464,174
Mar 12, 2024165.90169.65162.45168.65168.65524,297
Mar 11, 2024171.80173.10165.90165.90165.90851,578
Mar 08, 2024167.65175.75165.55173.10173.10875,602
Mar 07, 2024158.40170.80156.75167.65167.651,170,059
Mar 06, 2024155.00161.15152.05158.45158.451,065,772
Mar 05, 2024151.00151.95147.95149.70149.70586,689
Mar 04, 2024155.30156.45151.30151.30151.30395,938
Mar 01, 2024156.55156.85153.15155.30155.30705,848
Feb 29, 2024160.00160.00156.20156.20156.20678,613
Feb 28, 2024165.15166.20160.50160.50160.50494,041
Feb 27, 2024177.40177.55164.20165.80165.801,027,690
Feb 26, 2024177.00180.70176.50176.90176.90823,533
Feb 23, 2024174.95180.75174.10175.40175.40762,362
Feb 22, 2024167.40174.20166.35173.85173.85924,659
Feb 21, 2024180.55181.80157.60167.00167.002,354,679
Feb 20, 2024168.00172.90166.25172.50172.50775,078
Feb 19, 2024160.75167.70160.05167.70167.70544,847
Feb 16, 2024161.45163.25159.75161.20161.20371,674
Feb 15, 2024155.90162.60155.35160.90160.90735,991
Feb 14, 2024155.00156.50151.90155.55155.55430,309
Feb 13, 2024161.50162.30153.55155.10155.10877,329
Feb 12, 2024156.95161.20156.90161.00161.00506,942
Feb 09, 2024158.45158.60155.20156.45156.45301,293
Feb 08, 2024157.00159.60156.45157.35157.35409,085
Feb 07, 2024157.20158.50155.60156.70156.70395,904
Feb 06, 2024156.30156.70152.90156.65156.65443,865
Feb 05, 2024154.45157.35153.70154.90154.90391,760
Feb 02, 2024155.00155.95153.20154.50154.50349,947
Feb 01, 2024158.00159.20154.60154.60154.60343,180
Jan 31, 2024156.85159.35155.00159.10159.10378,031
Jan 30, 2024157.50160.60156.00157.20157.20321,584
Jan 29, 2024155.15156.15151.75156.15156.15516,729
Jan 26, 2024158.40159.45155.00155.85155.85379,495
Jan 25, 2024158.40159.10156.40158.40158.40328,687
Jan 24, 2024161.60163.65158.80158.90158.90344,139
Jan 23, 2024161.80162.50159.20159.60159.60233,811
Jan 22, 2024160.00163.30160.00161.20161.20262,148
Jan 19, 2024161.35163.10158.40159.20159.20335,302
Jan 18, 2024160.15162.15158.95160.90160.90359,289
Jan 17, 2024161.50162.05158.20159.50159.50432,611
Jan 16, 2024165.50167.20162.30163.50163.50432,333
Jan 15, 2024163.90167.35163.80166.95166.95209,408
Jan 12, 2024168.00170.90168.00168.90168.90378,432
Jan 11, 2024173.75174.60166.60166.60166.60578,789
Jan 10, 2024174.30174.80171.95173.50173.50371,505
Jan 09, 2024178.00178.45171.85174.30174.30631,778
Jan 08, 2024177.50178.80174.25176.90176.90264,285
Jan 05, 2024171.60177.90171.35177.50177.50562,570
Jan 04, 2024175.05176.80173.60173.65173.65354,657
Jan 03, 2024182.20182.50174.30175.05175.05653,109
Jan 02, 2024179.35182.50177.15182.20182.20647,453
Dec 29, 2023180.70181.65177.10177.45177.45411,611
Dec 28, 2023181.75183.10179.95180.70180.70425,440
Dec 27, 2023178.55185.30178.05178.85178.85783,553
Dec 22, 2023172.00180.60172.00177.30177.30877,562
Dec 21, 2023167.45171.25165.80168.60168.60563,780
Dec 20, 2023175.00176.25170.20170.20170.20474,504
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...