Canada Markets close in 3 hrs 5 mins

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
196.00-6.99 (-3.44%)
At close: 04:00PM EST
196.50 +0.50 (+0.26%)
After hours: 07:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 2022195.56206.24194.61196.00196.002,861,700
Jan. 13, 2022217.09220.20202.86202.99202.992,252,700
Jan. 12, 2022216.78221.57213.74220.87220.871,806,600
Jan. 11, 2022222.93224.23213.02215.80215.802,614,100
Jan. 10, 2022204.45230.35201.55230.00230.003,737,700
Jan. 07, 2022213.70217.73209.27211.84211.841,200,600
Jan. 06, 2022214.48217.50198.00214.74214.742,753,800
Jan. 05, 2022230.47230.59211.03211.43211.433,098,300
Jan. 04, 2022231.81233.52220.00224.09224.093,403,800
Jan. 03, 2022253.87256.14231.50231.85231.853,776,400
Dec. 31, 2021253.56263.95251.37257.80257.801,155,000
Dec. 30, 2021239.02258.82238.00256.81256.812,353,500
Dec. 29, 2021235.12244.30231.73240.61240.612,713,700
Dec. 28, 2021250.35256.48238.27241.40241.402,551,600
Dec. 27, 2021253.24259.90250.23254.84254.841,514,800
Dec. 23, 2021258.33259.52250.05255.29255.292,604,500
Dec. 22, 2021273.45274.55255.51259.70259.703,092,400
Dec. 21, 2021275.40281.98266.60271.46271.462,768,800
Dec. 20, 2021299.41302.34275.00275.23275.232,669,500
Dec. 17, 2021279.60287.93271.68287.28287.282,496,200
Dec. 16, 2021288.27289.32277.00283.68283.682,091,900
Dec. 15, 2021271.78289.70271.51287.05287.052,795,300
Dec. 14, 2021272.00277.90261.01276.77276.772,172,500
Dec. 13, 2021267.14287.00264.20278.22278.224,028,700
Dec. 10, 2021268.72271.56252.89257.68257.685,041,600
Dec. 09, 2021298.06299.00283.34284.21284.211,979,800
Dec. 08, 2021308.65312.96287.23291.94291.943,983,300
Dec. 07, 2021287.72302.69284.54302.69302.693,478,200
Dec. 06, 2021317.57321.86276.45279.83279.836,780,100
Dec. 03, 2021338.00346.19328.02344.06344.063,321,500
Dec. 02, 2021311.00335.00307.06333.49333.494,120,100
Dec. 01, 2021335.65346.80330.66334.48334.483,708,300
Nov. 30, 2021335.60359.27327.13351.74351.744,732,500
Nov. 29, 2021369.50374.58346.91362.52362.526,067,600
Nov. 26, 2021337.43372.49335.04348.00348.0011,029,000
Nov. 24, 2021295.00306.82291.85304.76304.762,393,500
Nov. 23, 2021308.20311.61291.59308.84308.844,343,100
Nov. 22, 2021298.00322.20292.45321.71321.715,616,400
Nov. 19, 2021277.68290.01275.18289.75289.754,140,100
Nov. 18, 2021277.28281.05265.56274.06274.062,635,700
Nov. 17, 2021263.64272.15259.60272.00272.002,897,300
Nov. 16, 2021247.04262.38244.06258.05258.053,291,700
Nov. 15, 2021241.72250.88239.47250.48250.482,629,200
Nov. 12, 2021233.50238.33231.73238.14238.141,733,400
Nov. 11, 2021237.44239.79228.47235.89235.892,266,200
Nov. 10, 2021233.16244.74229.65235.40235.404,053,700
Nov. 09, 2021251.66253.00223.57226.37226.375,541,700
Nov. 08, 2021232.18243.08228.62242.60242.604,834,300
Nov. 05, 2021240.47246.00207.51216.64216.6411,602,800
Nov. 04, 2021283.78286.00263.63273.94273.945,055,900
Nov. 03, 2021293.53296.95282.78295.41295.412,416,800
Nov. 02, 2021282.08290.79276.37289.48289.482,469,800
Nov. 01, 2021282.00282.90269.23274.32274.321,798,700
Oct. 29, 2021283.75284.85273.00278.73278.731,462,600
Oct. 28, 2021282.50288.71277.10283.98283.981,468,500
Oct. 27, 2021294.54297.95277.84278.77278.771,914,300
Oct. 26, 2021295.51304.35290.63292.39292.392,272,400
Oct. 25, 2021278.68295.51278.68294.92294.922,853,000
Oct. 22, 2021294.78295.82268.05278.34278.343,558,900
Oct. 21, 2021276.60286.80275.03286.36286.362,558,800
Oct. 20, 2021268.73273.97265.00269.42269.422,029,200
Oct. 19, 2021273.00282.00262.00262.85262.853,854,500
Oct. 18, 2021245.34261.13245.03261.09261.092,011,900
Oct. 15, 2021252.80252.80245.28247.68247.681,653,000
Oct. 14, 2021253.13257.34249.00250.33250.331,708,700
Oct. 13, 2021247.07250.98244.50249.40249.401,437,700
Oct. 12, 2021247.73248.42240.13243.77243.771,292,000
Oct. 11, 2021244.00251.05240.97243.02243.021,244,400
Oct. 08, 2021252.03257.90243.20245.95245.951,913,300
Oct. 07, 2021235.80252.59232.06246.57246.572,585,500
Oct. 06, 2021246.96248.54233.75236.14236.142,434,200
Oct. 05, 2021253.95258.00248.92250.12250.122,038,500
Oct. 04, 2021234.93252.37233.50248.90248.903,719,000
Oct. 01, 2021251.00259.24230.03254.79254.796,885,400
Sep. 30, 2021278.14282.50268.83272.99272.992,632,600
Sep. 29, 2021287.00292.81275.58277.44277.442,776,300
Sep. 28, 2021293.70296.90275.00276.52276.525,854,400
Sep. 27, 2021335.36338.50305.51307.09307.094,089,300
Sep. 24, 2021350.00350.92332.40333.48333.482,603,100
Sep. 23, 2021343.00360.00341.44352.99352.992,824,400
Sep. 22, 2021342.80344.57336.69339.26339.261,480,000
Sep. 21, 2021344.77349.93337.04341.35341.352,455,400
Sep. 20, 2021341.20353.64333.36339.01339.013,322,100
Sep. 17, 2021370.74370.80344.81359.18359.185,646,200
Sep. 16, 2021350.39374.85345.00372.65372.654,606,800
Sep. 15, 2021338.11357.76337.50355.25355.254,545,800
Sep. 14, 2021326.17345.92326.03334.88334.882,850,000
Sep. 13, 2021348.19351.91322.47327.14327.143,963,800
Sep. 10, 2021360.00363.30347.50349.19349.193,033,200
Sep. 09, 2021338.29353.48336.68351.38351.383,210,700
Sep. 08, 2021346.21352.81335.26336.24336.242,354,600
Sep. 07, 2021334.54347.98332.30346.61346.612,478,000
Sep. 03, 2021328.49334.31320.71334.30334.302,238,400
Sep. 02, 2021334.86341.76326.66328.53328.532,113,100
Sep. 01, 2021334.25336.50326.50332.50332.502,632,200
Aug. 31, 2021340.26349.34327.10329.19329.193,327,500
Aug. 30, 2021351.00360.33342.79345.00345.003,010,000
Aug. 27, 2021368.79370.32354.82358.48358.482,327,300
Aug. 26, 2021371.00377.60366.01369.99369.991,927,500
Aug. 25, 2021360.78376.54351.00376.03376.032,990,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...