Canada Markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
160.35+1.76 (+1.11%)
At close: 04:00PM EDT
161.00 +0.65 (+0.41%)
After hours: 07:51PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022160.50161.60158.58160.35160.35500,500
Aug 11, 2022161.32165.83158.48158.59158.59653,900
Aug 10, 2022162.24162.30156.62160.92160.921,168,300
Aug 09, 2022164.04167.44156.82157.21157.211,766,200
Aug 08, 2022167.00170.93162.24169.30169.303,613,100
Aug 05, 2022179.63185.09177.63183.11183.111,577,200
Aug 04, 2022177.50180.88174.34180.44180.44992,400
Aug 03, 2022168.74179.00168.74178.23178.231,932,200
Aug 02, 2022161.38166.20161.01165.77165.77640,800
Aug 01, 2022163.59169.84163.05163.48163.48746,300
Jul 29, 2022164.25165.81161.07165.15165.15587,000
Jul 28, 2022157.98165.11154.04164.92164.921,082,200
Jul 27, 2022159.51159.51153.87155.88155.88852,700
Jul 26, 2022160.24162.35157.33159.72159.72431,100
Jul 25, 2022161.75163.35159.17162.37162.37404,500
Jul 22, 2022164.12166.53159.24160.16160.16618,000
Jul 21, 2022164.46169.74162.88165.87165.87654,100
Jul 20, 2022164.47167.67161.77164.08164.08466,000
Jul 19, 2022162.73165.50160.00164.73164.73516,500
Jul 18, 2022163.00165.00159.52161.03161.03678,300
Jul 15, 2022155.58161.54153.83161.44161.44669,100
Jul 14, 2022164.68164.68154.44154.46154.461,083,400
Jul 13, 2022161.04169.95160.02166.62166.62949,400
Jul 12, 2022164.69165.99160.42161.42161.42750,000
Jul 11, 2022167.95171.42166.08166.47166.47886,000
Jul 08, 2022165.50172.75165.50170.13170.13860,700
Jul 07, 2022159.93169.39159.34167.97167.971,100,000
Jul 06, 2022157.06160.66155.25160.20160.20867,200
Jul 05, 2022151.37162.82151.08161.03161.031,651,300
Jul 01, 2022148.00157.50147.20157.50157.501,334,500
Jun 30, 2022146.52153.80142.10149.10149.102,495,600
Jun 29, 2022139.64143.25137.01141.98141.981,054,400
Jun 28, 2022141.21144.37138.91139.82139.82902,800
Jun 27, 2022140.24144.28138.08143.71143.711,870,600
Jun 24, 2022133.00134.29129.22134.04134.041,019,800
Jun 23, 2022123.66132.87122.69132.29132.291,039,000
Jun 22, 2022122.00127.27117.08123.66123.661,970,100
Jun 21, 2022130.20131.02122.39123.25123.252,106,300
Jun 17, 2022130.20131.50125.07125.14125.142,201,700
Jun 16, 2022134.78134.78126.62129.15129.151,323,000
Jun 15, 2022135.84139.47133.68137.99137.991,453,400
Jun 14, 2022135.59138.85132.81134.82134.82832,600
Jun 13, 2022140.00142.64133.41133.62133.62997,100
Jun 10, 2022148.20150.18140.16143.85143.851,171,300
Jun 09, 2022161.91162.15149.18149.27149.271,141,100
Jun 08, 2022159.28163.73158.73161.73161.73870,800
Jun 07, 2022157.05162.09156.99160.12160.12690,700
Jun 06, 2022159.20162.13157.75159.31159.31812,000
Jun 03, 2022158.12159.50152.14157.70157.70917,400
Jun 02, 2022160.56163.40155.86158.36158.361,033,300
Jun 01, 2022165.00166.92159.18161.49161.49583,000
May 31, 2022163.80167.87162.95163.36163.361,047,700
May 27, 2022159.88167.68157.63166.96166.961,071,500
May 26, 2022155.85159.26153.64158.15158.15664,200
May 25, 2022154.20157.88150.56154.67154.67672,900
May 24, 2022160.94162.11153.75154.50154.501,103,100
May 23, 2022166.39166.49161.14163.22163.22785,700
May 20, 2022168.09169.26159.91163.00163.001,198,000
May 19, 2022158.79170.25158.57167.87167.871,821,900
May 18, 2022157.20160.80155.71157.06157.06840,400
May 17, 2022154.61161.21153.54159.80159.801,058,400
May 16, 2022157.73159.44150.15151.20151.201,266,400
May 13, 2022160.00165.00156.67158.84158.841,722,900
May 12, 2022143.14158.12142.76158.00158.002,227,200
May 11, 2022142.56155.28142.05144.16144.162,390,800
May 10, 2022139.34147.26139.30144.43144.432,259,500
May 09, 2022139.57146.13138.50140.32140.322,528,900
May 06, 2022140.79141.30133.62136.17136.171,404,000
May 05, 2022148.44149.82140.31141.92141.921,221,300
May 04, 2022150.84152.89143.09151.84151.841,451,100
May 03, 2022146.19151.45144.74149.23149.23989,600
May 02, 2022139.67149.40139.52146.04146.041,150,500
Apr 29, 2022143.03148.78138.31138.78138.78783,500
Apr 28, 2022144.59147.47137.51143.40143.401,115,900
Apr 27, 2022147.20150.52143.23144.44144.44835,600
Apr 26, 2022151.01155.41146.51147.95147.95970,300
Apr 25, 2022145.89155.96145.60155.10155.101,237,300
Apr 22, 2022147.67151.23144.63145.07145.071,052,100
Apr 21, 2022152.83155.63147.45147.84147.841,175,500
Apr 20, 2022158.22158.90151.82153.68153.681,012,000
Apr 19, 2022159.71161.95154.15159.74159.741,417,300
Apr 18, 2022174.98174.98158.02159.57159.571,245,200
Apr 14, 2022178.17181.69174.33175.29175.29875,400
Apr 13, 2022168.40181.04167.46179.38179.381,947,500
Apr 12, 2022167.13172.34164.10169.13169.131,562,000
Apr 11, 2022166.10172.10164.64170.55170.551,069,600
Apr 08, 2022167.54173.62167.37170.26170.26886,200
Apr 07, 2022167.51170.03161.37169.11169.111,505,400
Apr 06, 2022175.75176.45162.28166.65166.652,276,900
Apr 05, 2022183.66185.69180.06180.82180.821,880,600
Apr 04, 2022181.14186.24180.72186.24186.242,349,000
Apr 01, 2022169.50179.70167.20178.78178.782,418,500
Mar 31, 2022173.00174.56168.69170.56170.561,824,500
Mar 30, 2022184.60189.07174.09174.78174.784,050,100
Mar 29, 2022169.40175.46166.56172.39172.392,110,800
Mar 28, 2022164.45168.45159.82166.35166.351,458,100
Mar 25, 2022169.20170.95159.51161.10161.101,528,200
Mar 24, 2022166.70172.11164.72170.41170.411,365,100
Mar 23, 2022171.72172.63165.04166.33166.331,198,600
Mar 22, 2022169.38174.92164.00174.63174.631,718,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...