Canada markets closed

Bavarian Nordic A/S (BVNRY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.45+0.24 (+3.33%)
At close: 03:59PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20247.517.537.457.457.453,767
May 02, 20247.217.217.217.217.21-
May 01, 20247.207.217.207.217.21365
Apr 30, 20247.247.247.247.247.24341
Apr 29, 20247.177.287.177.257.251,912
Apr 26, 20247.037.077.037.057.05892
Apr 25, 20246.886.926.866.926.924,115
Apr 24, 20247.157.157.157.157.15-
Apr 23, 20247.157.157.157.157.151,139
Apr 22, 20247.047.117.047.117.111,700
Apr 19, 20246.956.956.956.956.95175
Apr 18, 20246.936.956.926.926.924,106
Apr 17, 20247.027.037.027.037.03722
Apr 16, 20247.107.167.107.147.142,193
Apr 15, 20247.267.267.227.247.247,251
Apr 12, 20247.277.277.277.277.27-
Apr 11, 20247.317.317.267.277.271,193
Apr 10, 20247.187.197.157.187.18582
Apr 09, 20247.287.287.287.287.28497
Apr 08, 20247.247.247.247.247.24461
Apr 05, 20247.357.397.357.397.392,178
Apr 04, 20247.557.557.457.457.4513,395
Apr 03, 20247.787.847.787.837.833,810
Apr 02, 20247.697.767.677.767.7660,631
Apr 01, 20246.937.506.937.387.383,060
Mar 28, 20247.457.457.317.437.431,189
Mar 27, 20247.417.467.417.467.461,363
Mar 26, 20247.387.457.377.457.455,166
Mar 25, 20247.487.487.397.397.39890
Mar 22, 20247.477.557.407.557.556,179
Mar 21, 20247.657.687.657.657.654,107
Mar 20, 20247.537.617.537.617.611,370
Mar 19, 20247.587.647.587.647.641,252
Mar 18, 20247.707.707.597.597.591,927
Mar 15, 20247.877.877.877.877.87-
Mar 14, 20247.897.897.877.877.87766
Mar 13, 20247.998.117.998.108.1021,226
Mar 12, 20248.148.208.108.158.15796
Mar 11, 20248.138.138.118.128.121,878
Mar 08, 20248.508.558.408.408.404,905
Mar 07, 20248.208.208.168.188.1812,569
Mar 06, 20247.707.707.667.687.681,669
Mar 05, 20247.347.347.347.347.34-
Mar 04, 20247.367.407.297.347.343,303
Mar 01, 20247.437.437.437.437.431,019
Feb 29, 20247.557.557.507.507.501,397
Feb 28, 20247.737.807.737.807.801,249
Feb 27, 20248.058.057.998.058.052,849
Feb 26, 20248.578.608.528.538.5310,296
Feb 23, 20248.398.468.398.428.424,113
Feb 22, 20248.278.408.278.408.401,100
Feb 21, 20248.048.048.048.048.04315
Feb 20, 20248.278.318.258.288.2824,829
Feb 16, 20247.727.727.677.697.696,325
Feb 15, 20247.677.767.667.717.7122,480
Feb 14, 20247.287.457.287.457.4521,915
Feb 13, 20247.387.387.357.357.35623
Feb 12, 20247.687.737.687.707.7013,102
Feb 09, 20247.507.557.447.547.542,771
Feb 08, 20247.527.527.507.517.511,030
Feb 07, 20247.547.547.487.497.495,520
Feb 06, 20247.377.497.377.497.491,780
Feb 05, 20247.367.447.367.437.435,138
Feb 02, 20247.447.447.387.417.413,514
Feb 01, 20247.467.497.457.457.451,556
Jan 31, 20247.597.707.597.707.7012,680
Jan 30, 20247.607.607.567.567.562,528
Jan 29, 20247.327.547.327.547.543,585
Jan 26, 20247.507.507.487.487.482,807
Jan 25, 20247.717.717.717.717.71-
Jan 24, 20247.837.837.697.717.7114,352
Jan 23, 20247.737.737.707.727.724,477
Jan 22, 20247.787.867.787.807.803,030
Jan 19, 20247.787.787.747.777.774,031
Jan 18, 20247.767.817.767.817.8112,287
Jan 17, 20247.677.747.677.747.744,130
Jan 16, 20247.937.937.887.917.911,101
Jan 12, 20248.268.378.238.238.231,180
Jan 11, 20248.248.248.138.198.191,026
Jan 10, 20248.458.518.438.508.503,186
Jan 09, 20248.458.458.458.458.4517,338
Jan 08, 20248.598.658.598.658.6510,270
Jan 05, 20248.598.698.598.698.6916,855
Jan 04, 20248.558.558.508.508.503,841
Jan 03, 20248.518.568.518.568.56585
Jan 02, 20248.738.888.738.848.847,519
Dec 29, 20238.828.858.718.748.7437,416
Dec 28, 20238.918.958.918.948.946,367
Dec 27, 20238.888.888.808.878.8715,368
Dec 26, 20238.558.808.328.808.805,513
Dec 22, 20238.738.788.668.668.6617,315
Dec 21, 20238.288.368.278.278.278,460
Dec 20, 20238.368.428.318.348.3414,730
Dec 19, 20238.528.668.528.628.622,262
Dec 18, 20238.588.648.558.568.562,720
Dec 15, 20238.818.818.718.768.763,168
Dec 14, 20238.618.808.618.768.763,671
Dec 13, 20238.318.428.318.428.421,696
Dec 12, 20238.068.318.068.318.311,014
Dec 11, 20238.178.278.178.248.247,839
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...