Bavarian Nordic A/S (BAVA.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 187.15 | 187.70 | 180.50 | 181.00 | 181.00 | 219,334 |
| Jul 25, 2024 | 189.50 | 189.50 | 183.85 | 185.10 | 185.10 | 200,970 |
| Jul 24, 2024 | 187.00 | 191.40 | 185.10 | 190.70 | 190.70 | 237,303 |
| Jul 23, 2024 | 188.90 | 190.50 | 187.45 | 187.60 | 187.60 | 263,045 |
| Jul 22, 2024 | 186.05 | 189.65 | 186.00 | 188.20 | 188.20 | 255,067 |
| Jul 19, 2024 | 187.00 | 187.00 | 183.90 | 185.00 | 185.00 | 158,191 |
| Jul 18, 2024 | 180.30 | 188.35 | 178.20 | 187.40 | 187.40 | 392,830 |
| Jul 17, 2024 | 182.50 | 183.95 | 180.00 | 180.45 | 180.45 | 313,872 |
| Jul 16, 2024 | 176.30 | 183.70 | 175.30 | 182.70 | 182.70 | 270,291 |
| Jul 15, 2024 | 179.00 | 180.60 | 175.60 | 176.30 | 176.30 | 204,026 |
| Jul 12, 2024 | 181.30 | 181.65 | 176.95 | 177.85 | 177.85 | 251,478 |
| Jul 11, 2024 | 187.00 | 187.00 | 178.85 | 180.65 | 180.65 | 275,861 |
| Jul 10, 2024 | 185.60 | 187.80 | 184.20 | 187.10 | 187.10 | 201,606 |
| Jul 09, 2024 | 182.25 | 189.20 | 181.40 | 185.20 | 185.20 | 604,035 |
| Jul 08, 2024 | 177.00 | 182.50 | 176.85 | 182.25 | 182.25 | 335,585 |
| Jul 05, 2024 | 178.00 | 180.50 | 175.90 | 176.30 | 176.30 | 201,012 |
| Jul 04, 2024 | 174.95 | 177.95 | 174.50 | 177.95 | 177.95 | 199,508 |
| Jul 03, 2024 | 173.10 | 175.55 | 171.65 | 174.95 | 174.95 | 193,579 |
| Jul 02, 2024 | 171.65 | 173.30 | 169.00 | 172.80 | 172.80 | 297,700 |
| Jul 01, 2024 | 174.40 | 174.60 | 170.55 | 171.65 | 171.65 | 362,949 |
| Jun 28, 2024 | 187.20 | 188.80 | 172.60 | 172.60 | 172.60 | 810,147 |
| Jun 27, 2024 | 184.30 | 188.80 | 180.95 | 187.15 | 187.15 | 1,080,007 |
| Jun 26, 2024 | 156.20 | 184.05 | 156.20 | 182.80 | 182.80 | 2,174,815 |
| Jun 25, 2024 | 157.00 | 157.90 | 155.30 | 156.05 | 156.05 | 232,728 |
| Jun 24, 2024 | 155.70 | 158.35 | 154.50 | 157.00 | 157.00 | 292,471 |
| Jun 21, 2024 | 156.75 | 158.80 | 154.65 | 155.70 | 155.70 | 413,969 |
| Jun 20, 2024 | 155.10 | 157.40 | 154.60 | 156.60 | 156.60 | 189,757 |
| Jun 19, 2024 | 158.00 | 158.00 | 155.30 | 155.45 | 155.45 | 286,466 |
| Jun 18, 2024 | 163.00 | 163.05 | 156.90 | 158.20 | 158.20 | 385,138 |
| Jun 17, 2024 | 162.25 | 162.55 | 158.40 | 159.15 | 159.15 | 373,926 |
| Jun 14, 2024 | 167.55 | 168.00 | 162.15 | 162.50 | 162.50 | 277,841 |
| Jun 13, 2024 | 170.00 | 170.20 | 166.35 | 166.65 | 166.65 | 390,230 |
| Jun 12, 2024 | 172.30 | 173.10 | 168.75 | 171.15 | 171.15 | 418,570 |
| Jun 11, 2024 | 178.50 | 178.75 | 171.60 | 172.15 | 172.15 | 419,086 |
| Jun 10, 2024 | 179.00 | 181.00 | 177.20 | 178.00 | 178.00 | 203,244 |
| Jun 07, 2024 | 182.00 | 182.95 | 179.85 | 180.75 | 180.75 | 159,455 |
| Jun 06, 2024 | 183.75 | 184.60 | 180.80 | 182.30 | 182.30 | 219,171 |
| Jun 04, 2024 | 186.80 | 187.90 | 181.50 | 181.70 | 181.70 | 235,678 |
| Jun 03, 2024 | 186.00 | 188.00 | 183.95 | 186.25 | 186.25 | 395,551 |
| May 31, 2024 | 176.90 | 185.00 | 176.00 | 184.85 | 184.85 | 777,368 |
| May 30, 2024 | 175.20 | 178.60 | 173.90 | 177.50 | 177.50 | 283,489 |
| May 29, 2024 | 176.00 | 178.85 | 175.35 | 175.80 | 175.80 | 189,029 |
| May 28, 2024 | 178.50 | 179.90 | 177.00 | 177.95 | 177.95 | 292,689 |
| May 27, 2024 | 180.00 | 181.55 | 178.85 | 179.25 | 179.25 | 266,171 |
| May 24, 2024 | 177.00 | 180.00 | 174.10 | 180.00 | 180.00 | 433,214 |
| May 23, 2024 | 180.00 | 180.20 | 177.35 | 177.65 | 177.65 | 339,425 |
| May 22, 2024 | 173.20 | 178.15 | 171.05 | 178.15 | 178.15 | 470,383 |
| May 21, 2024 | 179.00 | 179.95 | 172.30 | 173.20 | 173.20 | 422,944 |
| May 17, 2024 | 178.00 | 183.00 | 176.60 | 178.75 | 178.75 | 918,031 |
| May 16, 2024 | 172.00 | 175.85 | 171.30 | 173.35 | 173.35 | 567,618 |
| May 15, 2024 | 167.75 | 172.70 | 167.55 | 171.00 | 171.00 | 528,748 |
| May 14, 2024 | 166.25 | 170.45 | 165.30 | 167.45 | 167.45 | 623,451 |
| May 13, 2024 | 162.90 | 166.35 | 159.50 | 165.70 | 165.70 | 671,760 |
| May 08, 2024 | 148.10 | 164.90 | 148.10 | 162.90 | 162.90 | 1,800,883 |
| May 07, 2024 | 161.35 | 162.60 | 158.30 | 162.50 | 162.50 | 391,327 |
| May 06, 2024 | 156.70 | 160.50 | 154.65 | 159.85 | 159.85 | 433,350 |
| May 03, 2024 | 151.90 | 158.05 | 151.90 | 155.60 | 155.60 | 534,032 |
| May 02, 2024 | 153.20 | 155.60 | 151.90 | 151.90 | 151.90 | 364,018 |
| May 01, 2024 | 153.50 | 154.00 | 151.70 | 152.40 | 152.40 | 141,658 |
| Apr 30, 2024 | 155.90 | 158.00 | 152.20 | 153.50 | 153.50 | 409,039 |
| Apr 29, 2024 | 149.50 | 153.20 | 149.30 | 152.75 | 152.75 | 414,245 |
| Apr 26, 2024 | 144.75 | 149.00 | 144.75 | 148.85 | 148.85 | 291,607 |
| Apr 25, 2024 | 149.50 | 149.55 | 143.75 | 144.15 | 144.15 | 438,710 |
| Apr 24, 2024 | 151.10 | 151.40 | 149.50 | 149.50 | 149.50 | 264,387 |
| Apr 23, 2024 | 150.60 | 152.95 | 149.45 | 151.10 | 151.10 | 339,056 |
| Apr 22, 2024 | 147.35 | 151.60 | 147.30 | 150.10 | 150.10 | 421,064 |
| Apr 19, 2024 | 144.00 | 147.65 | 143.70 | 147.35 | 147.35 | 286,408 |
| Apr 18, 2024 | 149.00 | 149.75 | 143.40 | 146.75 | 146.75 | 598,255 |
| Apr 17, 2024 | 150.50 | 152.00 | 149.00 | 149.00 | 149.00 | 387,448 |
| Apr 16, 2024 | 152.10 | 152.20 | 149.25 | 152.15 | 152.15 | 375,353 |
| Apr 15, 2024 | 150.35 | 155.00 | 150.30 | 153.55 | 153.55 | 335,065 |
| Apr 12, 2024 | 151.70 | 156.30 | 150.50 | 150.70 | 150.70 | 514,880 |
| Apr 11, 2024 | 150.20 | 154.35 | 149.85 | 151.65 | 151.65 | 298,104 |
| Apr 10, 2024 | 150.50 | 153.65 | 149.45 | 150.85 | 150.85 | 459,541 |
| Apr 09, 2024 | 150.50 | 151.85 | 149.45 | 150.50 | 150.50 | 473,759 |
| Apr 08, 2024 | 153.30 | 153.90 | 150.45 | 150.50 | 150.50 | 446,219 |
| Apr 05, 2024 | 156.15 | 157.00 | 153.05 | 153.30 | 153.30 | 464,001 |
| Apr 04, 2024 | 163.40 | 164.45 | 156.40 | 156.75 | 156.75 | 487,302 |
| Apr 03, 2024 | 162.60 | 166.05 | 161.85 | 163.40 | 163.40 | 543,057 |
| Apr 02, 2024 | 157.95 | 162.50 | 157.90 | 162.50 | 162.50 | 741,344 |
| Mar 27, 2024 | 154.85 | 155.80 | 154.10 | 154.95 | 154.95 | 193,997 |
| Mar 26, 2024 | 153.70 | 155.10 | 152.60 | 155.10 | 155.10 | 379,123 |
| Mar 25, 2024 | 156.00 | 156.65 | 153.55 | 153.70 | 153.70 | 337,427 |
| Mar 22, 2024 | 157.95 | 159.00 | 153.65 | 156.80 | 156.80 | 569,062 |
| Mar 21, 2024 | 158.50 | 159.80 | 154.85 | 158.20 | 158.20 | 377,171 |
| Mar 20, 2024 | 157.90 | 158.75 | 155.00 | 156.00 | 156.00 | 442,184 |
| Mar 19, 2024 | 156.45 | 158.85 | 155.50 | 157.90 | 157.90 | 276,452 |
| Mar 18, 2024 | 160.10 | 162.30 | 157.40 | 157.40 | 157.40 | 287,710 |
| Mar 15, 2024 | 162.00 | 164.00 | 159.95 | 160.70 | 160.70 | 347,277 |
| Mar 14, 2024 | 166.45 | 167.30 | 163.05 | 163.05 | 163.05 | 304,888 |
| Mar 13, 2024 | 168.65 | 168.65 | 163.55 | 166.45 | 166.45 | 464,174 |
| Mar 12, 2024 | 165.90 | 169.65 | 162.45 | 168.65 | 168.65 | 524,297 |
| Mar 11, 2024 | 171.80 | 173.10 | 165.90 | 165.90 | 165.90 | 851,578 |
| Mar 08, 2024 | 167.65 | 175.75 | 165.55 | 173.10 | 173.10 | 875,602 |
| Mar 07, 2024 | 158.40 | 170.80 | 156.75 | 167.65 | 167.65 | 1,170,059 |
| Mar 06, 2024 | 155.00 | 161.15 | 152.05 | 158.45 | 158.45 | 1,065,772 |
| Mar 05, 2024 | 151.00 | 151.95 | 147.95 | 149.70 | 149.70 | 586,689 |
| Mar 04, 2024 | 155.30 | 156.45 | 151.30 | 151.30 | 151.30 | 395,938 |
| Mar 01, 2024 | 156.55 | 156.85 | 153.15 | 155.30 | 155.30 | 705,848 |
| Feb 29, 2024 | 160.00 | 160.00 | 156.20 | 156.20 | 156.20 | 678,613 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.