Canada Markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
149.10+7.12 (+5.01%)
At close: 04:00PM EDT
148.05 -1.05 (-0.70%)
Pre-Market: 08:13AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022------
Jun 30, 2022146.52153.80142.10149.10149.102,494,900
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
Mar 21, 2022175.17178.50169.19170.12170.121,535,700
Mar 18, 2022165.75179.84165.43174.46174.462,969,600
Mar 17, 2022164.34166.50160.34165.00165.001,578,500
Mar 16, 2022147.40164.43147.40163.92163.923,034,400
Mar 15, 2022153.25155.58141.06145.04145.042,564,400
Mar 14, 2022139.35160.30138.69151.92151.923,920,800
Mar 11, 2022143.25145.25135.61135.64135.641,074,600
Mar 10, 2022139.42139.68134.55137.27137.27799,500
Mar 09, 2022135.32144.13134.10140.21140.211,519,600
Mar 08, 2022123.90133.67121.32128.16128.161,617,100
Mar 07, 2022133.18136.61124.47126.25126.251,674,900
Mar 04, 2022137.09139.52134.52136.26136.261,653,800
Mar 03, 2022147.56147.66139.80142.26142.26960,200
Mar 02, 2022145.00148.03140.48146.95146.951,034,300
Mar 01, 2022150.27153.96146.13146.73146.73969,000
Feb 28, 2022147.05152.45146.58150.81150.811,388,600
Feb 25, 2022157.11158.69149.63150.62150.621,232,800
Feb 24, 2022140.15154.43138.57154.06154.062,106,200
Feb 23, 2022152.33152.44140.97141.16141.161,512,400
Feb 22, 2022149.49153.97146.85149.89149.891,492,000
Feb 18, 2022156.95159.34151.60156.94156.941,016,300
Feb 17, 2022163.43167.00157.09157.36157.36886,700
Feb 16, 2022161.93168.28158.10165.49165.491,101,600
Feb 15, 2022155.85164.77155.70163.44163.441,214,500
Feb 14, 2022163.67165.82153.76154.53154.533,229,500
Feb 11, 2022167.93174.20167.78170.95170.951,439,800
Feb 10, 2022165.04175.87163.88167.54167.541,205,500
Feb 09, 2022162.90173.87160.91173.33173.331,874,500
Feb 08, 2022162.35165.81156.24159.60159.603,091,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...