Canada markets close in 4 hours 52 minutes

Bavarian Nordic A/S (BAVA.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
152.20-5.45 (-3.46%)
At close: 04:59PM CEST
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2023156.60157.50152.20152.20152.20213,808
Oct 02, 2023161.40161.40156.55157.65157.65282,434
Sept 29, 2023156.50161.80156.40158.50158.50443,274
Sept 28, 2023154.50155.35153.20153.80153.80181,827
Sept 27, 2023153.50157.25153.45154.45154.45182,743
Sept 26, 2023157.40159.80152.35153.50153.50308,141
Sept 25, 2023156.00160.75155.05158.00158.00333,344
Sept 22, 2023155.00159.35153.85156.25156.25248,896
Sept 21, 2023158.60160.90155.15155.70155.70361,169
Sept 20, 2023153.75161.35152.80160.40160.40552,829
Sept 19, 2023144.25154.30144.25153.75153.75669,598
Sept 18, 2023141.90148.05141.90144.25144.25408,539
Sept 15, 2023140.15146.45140.15142.35142.351,566,332
Sept 14, 2023139.00140.25135.80139.00139.00533,086
Sept 13, 2023137.05142.80136.00139.45139.45369,647
Sept 12, 2023138.15139.25134.45138.00138.00321,535
Sept 11, 2023138.60141.45137.05138.15138.15368,949
Sept 08, 2023140.60142.55137.35138.35138.35304,627
Sept 07, 2023143.55143.55140.10140.60140.60332,428
Sept 06, 2023150.00150.00144.70144.70144.70339,924
Sept 05, 2023153.40155.50150.30150.50150.50276,290
Sept 04, 2023154.65157.35152.35154.65154.65389,966
Sept 01, 2023150.15154.90147.70154.65154.65480,237
Aug 31, 2023153.80156.00152.05153.20153.20317,272
Aug 30, 2023160.50160.80153.80153.80153.80345,963
Aug 29, 2023153.60160.95153.25160.30160.30373,692
Aug 28, 2023156.45156.45151.50152.70152.70333,816
Aug 25, 2023162.70162.75154.50155.00155.00567,409
Aug 24, 2023163.00168.60162.00163.00163.00577,635
Aug 23, 2023160.00169.00159.00160.45160.451,612,498
Aug 22, 2023141.00149.30141.00148.60148.60504,567
Aug 21, 2023142.60143.20139.20140.35140.35395,300
Aug 18, 2023145.95146.00141.80142.35142.35349,854
Aug 17, 2023147.50149.05145.85145.95145.95262,782
Aug 16, 2023154.00154.00148.85148.85148.85308,830
Aug 15, 2023157.65158.90154.50154.65154.65292,760
Aug 14, 2023161.70161.70155.75157.65157.65417,226
Aug 11, 2023163.35164.50160.80162.00162.00305,480
Aug 10, 2023160.60163.55158.55163.35163.35297,805
Aug 09, 2023157.30160.70155.20160.50160.50415,466
Aug 08, 2023153.60158.60152.95157.10157.10768,768
Aug 07, 2023153.95161.05151.65153.60153.601,032,376
Aug 04, 2023149.30151.20147.10149.05149.05406,667
Aug 03, 2023148.90151.60145.50149.30149.30984,774
Aug 02, 2023140.55145.40139.70141.60141.60469,394
Aug 01, 2023145.50146.65141.70142.10142.10507,094
Jul 31, 2023144.70147.75144.15145.40145.40430,181
Jul 28, 2023143.55144.80141.25143.80143.80393,430
Jul 27, 2023142.00144.70140.15142.20142.20533,997
Jul 26, 2023145.00146.50140.30140.55140.55646,301
Jul 25, 2023141.30147.00138.50144.55144.551,078,384
Jul 24, 2023135.00152.00135.00140.95140.953,775,903
Jul 21, 2023189.00191.10186.80190.35190.35131,561
Jul 20, 2023188.95190.25187.60189.00189.00131,209
Jul 19, 2023189.25191.55188.75190.00190.00204,830
Jul 18, 2023190.85190.85186.00188.45188.45206,343
Jul 17, 2023191.10192.30188.40190.85190.85123,756
Jul 14, 2023191.65194.00190.70191.15191.15214,157
Jul 13, 2023189.40193.25188.95192.50192.50334,900
Jul 12, 2023185.15189.10181.75189.10189.10220,261
Jul 11, 2023186.00186.00182.60185.15185.15221,902
Jul 10, 2023182.05183.65179.50182.50182.50219,648
Jul 07, 2023178.00182.30176.65181.85181.85286,938
Jul 06, 2023182.75183.80175.95177.35177.35434,725
Jul 05, 2023187.95187.95183.45183.55183.55433,802
Jul 04, 2023189.35191.35185.20189.90189.90366,231
Jul 03, 2023194.00195.30187.30189.45189.45485,938
Jun 30, 2023195.10197.75193.95194.00194.00253,358
Jun 29, 2023196.30198.55192.65195.10195.10261,435
Jun 28, 2023194.65196.70190.15196.30196.30361,920
Jun 27, 2023198.00198.60192.50194.55194.55640,868
Jun 26, 2023207.40207.90193.00199.25199.25459,389
Jun 23, 2023206.10209.00202.50207.20207.20226,482
Jun 22, 2023203.00206.40201.30206.10206.10164,576
Jun 21, 2023205.10207.20202.50204.80204.80180,218
Jun 20, 2023204.00208.40203.80205.70205.70319,196
Jun 19, 2023210.80210.80201.90202.90202.90322,270
Jun 16, 2023212.60216.40211.30212.90212.90521,905
Jun 15, 2023216.00218.40212.10212.10212.10212,105
Jun 14, 2023220.10222.00216.40217.20217.20222,385
Jun 13, 2023217.90221.90217.00220.30220.30542,451
Jun 12, 2023209.30218.50209.30217.00217.00605,100
Jun 09, 2023207.80211.50206.50208.90208.90285,858
Jun 08, 2023204.00207.50199.60207.10207.10292,279
Jun 07, 2023199.95205.50199.20204.20204.20290,085
Jun 06, 2023194.00203.10194.00202.40202.40371,605
Jun 02, 2023189.00194.75189.00193.85193.85292,517
Jun 01, 2023189.15194.40187.10188.30188.30406,764
May 31, 2023186.80188.10184.30186.30186.30519,300
May 30, 2023190.95193.30186.55187.70187.70381,518
May 26, 2023194.90197.45190.75190.85190.85434,517
May 25, 2023198.85202.00195.90197.00197.00205,008
May 24, 2023203.40203.40196.10198.45198.45449,959
May 23, 2023208.00208.60204.40204.40204.40257,692
May 22, 2023208.70209.40203.60207.10207.10353,153
May 17, 2023214.00214.10204.40206.90206.90415,355
May 16, 2023210.30214.50209.10214.00214.00438,154
May 15, 2023211.00212.50206.00210.30210.30329,586
May 12, 2023206.50211.80202.70208.80208.80406,160
May 11, 2023203.40210.30199.65208.30208.30646,681
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...