Canada Markets open in 4 hrs 49 mins

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
143.66+1.12 (+0.79%)
At close: 04:00PM EST
142.34 -1.32 (-0.92%)
Pre-Market: 04:23AM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
Jan 27, 2023141.48143.94140.96143.66143.66436,600
Jan 26, 2023143.00143.89140.33142.54142.54531,200
Jan 25, 2023143.05144.69141.63142.73142.73580,600
Jan 24, 2023143.28144.37140.70143.85143.85504,000
Jan 23, 2023142.33144.93141.79143.73143.73725,000
Jan 20, 2023141.00143.41139.05142.79142.791,125,400
Jan 19, 2023143.00144.11139.66139.94139.941,040,400
Jan 18, 2023145.83147.68142.82143.09143.09724,900
Jan 17, 2023145.00145.50140.91143.20143.201,160,300
Jan 13, 2023149.50150.63142.09145.05145.051,286,600
Jan 12, 2023149.35149.92146.25149.41149.41416,200
Jan 11, 2023153.62153.99146.77149.61149.61750,200
Jan 10, 2023150.03154.24149.31153.67153.67678,200
Jan 09, 2023152.22153.20148.57148.76148.76568,000
Jan 06, 2023148.50156.27145.23150.09150.091,068,000
Jan 05, 2023145.10146.40143.60145.67145.67856,500
Jan 04, 2023149.97150.57145.76146.13146.13938,800
Jan 03, 2023152.94155.29148.50148.65148.65739,000
Dec 30, 2022150.45151.00146.00150.22150.22934,500
Dec 29, 2022152.97156.24152.70153.11153.11573,400
Dec 28, 2022157.85159.26151.70151.70151.70960,000
Dec 27, 2022175.76176.67159.47159.86159.861,286,300
Dec 23, 2022179.68179.98173.11175.97175.97760,100
Dec 22, 2022177.23180.40174.11179.88179.88777,300
Dec 21, 2022172.60178.62170.99178.15178.15819,400
Dec 20, 2022166.25174.99165.50172.70172.70680,000
Dec 19, 2022175.96177.75167.70168.56168.56927,700
Dec 16, 2022178.70183.64174.84175.25175.25883,100
Dec 15, 2022186.29188.99179.23182.04182.041,577,100
Dec 14, 2022176.89188.82174.33186.05186.052,011,100
Dec 13, 2022174.25183.44172.61178.24178.242,030,500
Dec 12, 2022171.19171.28164.81166.62166.621,111,800
Dec 09, 2022171.72173.00169.29170.30170.30819,700
Dec 08, 2022163.23171.90162.38171.81171.811,158,900
Dec 07, 2022159.56165.97159.51162.63162.63600,100
Dec 06, 2022166.00166.00158.36161.62161.621,167,100
Dec 05, 2022168.46171.36165.36166.71166.71989,800
Dec 02, 2022167.11169.89166.70169.74169.74721,300
Dec 01, 2022167.51170.38165.17169.47169.47759,200
Nov 30, 2022164.31167.29163.20167.02167.021,062,100
Nov 29, 2022162.11165.51159.42163.61163.61935,500
Nov 28, 2022157.00166.41156.51161.49161.491,214,800
Nov 25, 2022155.21157.12154.11154.85154.85348,300
Nov 23, 2022157.50158.76155.09156.23156.23606,200
Nov 22, 2022154.98159.13151.50158.73158.731,032,700
Nov 21, 2022163.09165.04158.12158.41158.41800,300
Nov 18, 2022165.77167.07164.54166.39166.39647,100
Nov 17, 2022162.51166.34159.37166.26166.26557,100
Nov 16, 2022163.90167.08163.31164.90164.90864,200
Nov 15, 2022161.00164.81160.30163.73163.73940,300
Nov 14, 2022152.03161.74152.03160.37160.371,267,800
Nov 11, 2022152.39155.01146.79154.51154.511,481,000
Nov 10, 2022152.26157.25152.00156.92156.921,807,400
Nov 09, 2022158.55162.03158.55159.58159.58810,600
Nov 08, 2022157.28163.34156.59160.94160.94895,800
Nov 07, 2022152.77161.54150.25160.72160.722,009,800
Nov 04, 2022156.29156.80147.35154.31154.312,179,200
Nov 03, 2022134.50145.49133.95145.25145.251,120,100
Nov 02, 2022143.90145.68140.54141.52141.52591,500
Nov 01, 2022143.89150.00141.13144.08144.08945,000
Oct 31, 2022137.77141.00136.92137.64137.64751,600
Oct 28, 2022134.55138.66133.50137.65137.65572,200
Oct 27, 2022136.17136.45133.25135.58135.58465,400
Oct 26, 2022135.20140.80134.98137.09137.09743,800
Oct 25, 2022133.98139.88133.74135.27135.27707,200
Oct 24, 2022130.63135.00128.32134.99134.99778,000
Oct 21, 2022122.00131.85121.14131.64131.641,623,100
Oct 20, 2022122.63124.55118.31118.43118.431,083,700
Oct 19, 2022131.85132.34122.39122.66122.661,181,400
Oct 18, 2022139.50139.50132.83133.68133.68859,400
Oct 17, 2022137.20139.56134.20138.94138.94651,400
Oct 14, 2022139.89140.45135.01135.62135.62489,700
Oct 13, 2022133.65142.09132.10140.01140.01724,300
Oct 12, 2022133.89140.46133.46136.65136.651,167,300
Oct 11, 2022134.30135.12127.49129.49129.49641,400
Oct 10, 2022134.73137.16133.10135.29135.29615,300
Oct 07, 2022136.45138.00134.34134.71134.71767,100
Oct 06, 2022135.63139.11135.63137.53137.53591,400
Oct 05, 2022136.50138.56135.51137.19137.19508,400
Oct 04, 2022139.08140.65136.66137.57137.57594,200
Oct 03, 2022135.24138.20135.02136.68136.68497,100
Sept 30, 2022133.03136.25133.03134.88134.88735,100
Sept 29, 2022132.85135.31131.65133.60133.60632,700
Sept 28, 2022129.67135.62129.67133.79133.79932,600
Sept 27, 2022128.00133.41128.00130.30130.30994,200
Sept 26, 2022126.80132.50126.61127.65127.651,062,300
Sept 23, 2022127.84129.66126.80128.35128.35997,000
Sept 22, 2022127.72131.71126.56130.00130.001,038,900
Sept 21, 2022131.99134.00128.14128.24128.24880,400
Sept 20, 2022128.00137.22127.53133.46133.461,413,600
Sept 19, 2022142.23142.79131.51133.22133.221,475,600
Sept 16, 2022141.51146.14141.50145.76145.76707,300
Sept 15, 2022145.68145.68143.16144.14144.14532,500
Sept 14, 2022142.30146.75141.33146.55146.55729,000
Sept 13, 2022144.18146.00140.68141.05141.05867,500
Sept 12, 2022150.28152.20148.06148.27148.27486,900
Sept 09, 2022147.51152.68146.98150.91150.91784,200
Sept 08, 2022142.74147.74142.34147.20147.20615,200
Sept 07, 2022137.16144.57137.12144.11144.11488,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...