S&P 500, NASDAQ NOTCH BIG WINS WITH TESLA EARNINGS ON DECK

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

88.49

+0.48

(+0.55%)

At close: 04:00PM EDT

88.49

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	88.08	89.52	87.60	88.49	88.49	359,338
Apr 22, 2024	86.88	88.72	86.50	88.01	88.01	528,500
Apr 19, 2024	85.70	87.59	85.63	86.81	86.81	1,576,700
Apr 18, 2024	85.67	86.77	85.61	86.17	86.17	578,600
Apr 17, 2024	86.63	86.88	85.40	86.40	86.40	1,264,700
Apr 16, 2024	86.44	87.32	86.14	86.34	86.34	782,100
Apr 15, 2024	86.12	88.96	86.07	87.89	87.89	753,300
Apr 12, 2024	86.69	86.79	85.60	86.48	86.48	726,700
Apr 11, 2024	89.64	89.64	86.81	87.01	87.01	574,500
Apr 10, 2024	88.53	89.39	87.61	88.65	88.65	429,400
Apr 09, 2024	88.98	92.48	88.80	90.05	90.05	627,100
Apr 08, 2024	90.46	90.82	89.18	89.31	89.31	647,400
Apr 05, 2024	89.47	90.70	89.00	90.52	90.52	290,600
Apr 04, 2024	91.65	91.85	89.85	89.94	89.94	326,000
Apr 03, 2024	91.19	91.73	89.52	90.78	90.78	405,000
Apr 02, 2024	93.00	93.06	91.32	91.53	91.53	351,100
Apr 01, 2024	92.37	93.24	91.19	93.12	93.12	252,400
Mar 28, 2024	92.90	93.84	92.20	92.25	92.25	433,100
Mar 27, 2024	92.38	93.56	90.80	92.97	92.97	378,300
Mar 26, 2024	93.50	93.52	91.50	91.70	91.70	360,600
Mar 25, 2024	91.31	93.24	91.16	93.00	93.00	489,400
Mar 22, 2024	91.50	92.05	90.78	91.83	91.83	558,700
Mar 21, 2024	89.55	93.39	88.17	91.99	91.99	1,349,400
Mar 20, 2024	88.93	90.11	85.21	90.00	90.00	2,966,700
Mar 19, 2024	92.24	94.44	92.20	94.12	94.12	571,400
Mar 18, 2024	92.92	94.01	91.65	92.99	92.99	459,100
Mar 15, 2024	92.21	92.95	91.47	92.48	92.48	645,500
Mar 14, 2024	94.05	94.33	92.37	92.91	92.91	638,400
Mar 13, 2024	95.74	96.68	93.36	93.95	93.95	565,900
Mar 12, 2024	96.82	96.99	94.80	95.73	95.73	411,400
Mar 11, 2024	91.10	97.50	90.85	96.30	96.30	1,260,300
Mar 08, 2024	91.09	91.53	90.69	91.27	91.27	266,400
Mar 07, 2024	91.39	91.89	90.64	91.09	91.09	353,600
Mar 06, 2024	91.10	92.11	90.27	91.39	91.39	576,200
Mar 05, 2024	88.25	91.25	88.25	90.52	90.52	664,800
Mar 04, 2024	89.89	90.40	87.90	89.30	89.30	619,400
Mar 01, 2024	89.70	92.31	89.46	90.94	90.94	704,300
Feb 29, 2024	91.63	91.96	88.83	88.96	88.96	735,500
Feb 28, 2024	91.68	92.76	91.19	91.43	91.43	633,100
Feb 27, 2024	93.52	95.09	92.73	92.79	92.79	429,600
Feb 26, 2024	93.00	94.18	92.58	93.52	93.52	557,300
Feb 23, 2024	94.26	94.88	92.51	93.97	93.97	493,300
Feb 22, 2024	93.36	94.48	92.41	93.57	93.57	573,700
Feb 21, 2024	90.86	92.81	90.52	92.74	92.74	325,100
Feb 20, 2024	90.50	92.62	90.50	91.24	91.24	443,400
Feb 16, 2024	92.26	92.58	91.35	91.67	91.67	415,300
Feb 15, 2024	91.64	93.75	91.30	92.91	92.91	336,600
Feb 14, 2024	91.14	92.17	90.34	91.46	91.46	503,200
Feb 13, 2024	92.58	93.56	90.50	90.58	90.58	574,300
Feb 12, 2024	93.00	94.05	92.25	93.86	93.86	548,600
Feb 09, 2024	94.00	94.00	91.52	93.14	93.14	709,300
Feb 08, 2024	95.20	95.36	93.85	94.10	94.10	355,000
Feb 07, 2024	96.00	96.00	94.15	95.05	95.05	372,000
Feb 06, 2024	93.51	96.02	93.17	96.00	96.00	383,300
Feb 05, 2024	93.87	93.87	92.31	93.35	93.35	406,800
Feb 02, 2024	93.56	93.85	91.98	92.65	92.65	438,800
Feb 01, 2024	94.83	94.85	92.95	94.51	94.51	455,500
Jan 31, 2024	94.00	96.74	93.68	95.04	95.04	532,600
Jan 30, 2024	95.62	95.99	93.93	94.98	94.98	553,400
Jan 29, 2024	94.53	95.83	93.32	95.78	95.78	532,000
Jan 26, 2024	95.59	95.70	92.68	94.80	94.80	1,172,300
Jan 25, 2024	98.06	99.25	95.68	96.90	96.90	2,088,200
Jan 24, 2024	100.80	101.13	97.95	98.90	98.90	513,700
Jan 23, 2024	99.70	100.36	98.44	100.29	100.29	621,400
Jan 22, 2024	98.39	99.91	97.50	99.81	99.81	857,400
Jan 19, 2024	97.30	98.38	95.90	98.22	98.22	1,515,400
Jan 18, 2024	97.79	97.99	96.33	97.53	97.53	562,500
Jan 17, 2024	97.80	97.98	96.45	97.60	97.60	816,400
Jan 16, 2024	101.54	101.88	99.41	99.57	99.57	1,039,800
Jan 12, 2024	103.70	106.55	103.16	103.57	103.57	368,200
Jan 11, 2024	106.00	106.00	100.50	103.68	103.68	866,000
Jan 10, 2024	107.78	107.84	103.97	106.00	106.00	1,127,900
Jan 09, 2024	109.10	110.00	106.61	108.70	108.70	1,023,000
Jan 08, 2024	112.92	112.92	110.07	111.88	111.88	656,600
Jan 05, 2024	106.73	112.60	105.64	111.66	111.66	826,700
Jan 04, 2024	110.14	110.82	107.06	107.49	107.49	522,600
Jan 03, 2024	110.49	111.59	108.39	110.07	110.07	698,100
Jan 02, 2024	105.17	114.69	105.17	112.35	112.35	1,370,400
Dec 29, 2023	105.68	106.38	104.11	105.54	105.54	499,700
Dec 28, 2023	106.84	107.70	105.00	105.72	105.72	527,400
Dec 27, 2023	104.90	108.36	104.90	107.56	107.56	640,500
Dec 26, 2023	105.74	105.94	104.24	104.73	104.73	383,800
Dec 22, 2023	103.95	106.60	103.59	105.33	105.33	617,600
Dec 21, 2023	103.49	105.00	102.71	103.57	103.57	731,000
Dec 20, 2023	105.25	105.97	102.20	102.80	102.80	740,400
Dec 19, 2023	104.50	107.08	104.50	106.71	106.71	950,100
Dec 18, 2023	101.98	104.43	101.17	103.57	103.57	806,100
Dec 15, 2023	104.18	105.90	101.32	102.20	102.20	911,200
Dec 14, 2023	100.37	105.94	99.26	103.95	103.95	1,493,300
Dec 13, 2023	94.52	97.30	92.02	97.18	97.18	1,926,900
Dec 12, 2023	100.23	100.83	96.81	98.65	98.65	781,000
Dec 11, 2023	101.87	101.98	99.93	100.49	100.49	739,300
Dec 08, 2023	101.19	103.62	100.70	103.43	103.43	458,500
Dec 07, 2023	101.33	102.00	99.14	101.93	101.93	809,800
Dec 06, 2023	98.56	102.51	97.61	101.34	101.34	810,300
Dec 05, 2023	98.60	99.03	97.93	98.74	98.74	800,600
Dec 04, 2023	98.47	99.96	95.19	99.91	99.91	823,100
Dec 01, 2023	96.79	99.64	94.70	99.40	99.40	802,900
Nov 30, 2023	100.64	103.41	99.28	100.41	100.41	658,600
Nov 29, 2023	98.80	102.02	98.80	99.25	99.25	426,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7320+0.0019(+0.26%)

CRUDE OIL83.29+1.39(+1.70%)

Bitcoin CAD90,342.10-823.15(-0.90%)

S&P 500, NASDAQ NOTCH BIG WINS WITH TESLA EARNINGS ON DECK

BioNTech SE (BNTX)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7320
+0.0019(+0.26%)

CRUDE OIL
83.29
+1.39(+1.70%)

Bitcoin CAD
90,342.10
-823.15(-0.90%)