Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Bavarian Nordic AS (PK) (BVNRY)
Bavarian Nordic AS (PK) (BVNRY) Historical

BVNRY Bavarian Nordic AS (PK)

8.77

-0.14 (-1.57%)

Jul 26 2024 - Closed

Delayed by 15 minutes

BVNRY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	8.77	-0.14	-1.57%	8.72	8.77	8.72	631
Jul 25 2024	8.91	-0.21	-2.31%	8.81	8.9685	8.81	1,030
Jul 24 2024	9.1204	0.07	0.78%	9.16	9.182	9.1204	2,998
Jul 23 2024	9.05	-0.09	-0.98%	9.08	9.10	9.02	14,829
Jul 22 2024	9.14	0.23	2.58%	9.13	9.14	9.00	4,159
Jul 19 2024	8.91	-0.09	-1.00%	8.95	8.96	8.90	6,025
Jul 18 2024	9.00	0.25	2.80%	9.05	9.10	9.00	18,537
Jul 17 2024	8.7545	-0.14	-1.52%	8.80	8.80	8.7545	398
Jul 16 2024	8.89	0.39	4.59%	8.8186	8.89	8.71	15,575
Jul 15 2024	8.50	-0.15	-1.73%	8.578	8.619	8.50	2,060
Jul 12 2024	8.65	-0.13	-1.48%	8.605	8.67	8.605	12,408
Jul 11 2024	8.78	-0.26	-2.88%	8.74	8.79	8.70	6,480
Jul 10 2024	9.04	0.08	0.89%	8.96	9.045	8.9118	7,223
Jul 09 2024	8.96	0.02	0.22%	8.99	8.99	8.89	8,798
Jul 08 2024	8.94	0.45	5.29%	8.79	8.94	8.79	22,365
Jul 05 2024	8.4905	0.06	0.69%	8.53	8.58	8.4905	7,230
Jul 03 2024	8.432	0.15	1.86%	8.41	8.432	8.41	860
Jul 02 2024	8.278	0.05	0.58%	8.255	8.30	8.255	2,935
Jul 01 2024	8.23	-0.03	-0.36%	8.20	8.23	8.20	2,203
Jun 28 2024	8.26	-0.69	-7.66%	8.27	8.50	8.24	10,518
Jun 27 2024	8.945	0.21	2.35%	8.845	8.96	8.845	18,414
Jun 26 2024	8.74	1.41	19.21%	8.4401	8.74	8.4401	17,267
Jun 25 2024	7.3313	-0.11	-1.49%	7.3313	7.3313	7.3313	185
Jun 24 2024	7.4425	0.09	1.25%	7.4425	7.4425	7.4425	474
Jun 21 2024	7.3507	-0.22	-2.90%	7.38	7.38	7.3507	1,535
Jun 20 2024	7.57	0.00	0.00%	7.57	7.57	7.57	0
Jun 18 2024	7.57	0.02	0.26%	7.53	7.58	7.52	4,420
Jun 17 2024	7.5501	-0.15	-1.93%	7.59	7.59	7.53	11,905
Jun 14 2024	7.6986	-0.23	-2.92%	7.78	7.78	7.6986	1,491
Jun 13 2024	7.9305	-0.33	-3.99%	7.9797	8.05	7.91	2,795
Jun 12 2024	8.26	0.02	0.24%	8.30	8.30	8.228	5,820
Jun 11 2024	8.24	-0.28	-3.29%	8.24	8.24	8.22	5,398
Jun 10 2024	8.52	-0.15	-1.73%	8.492	8.534	8.492	4,053
Jun 07 2024	8.67	-0.27	-3.02%	8.72	8.73	8.63	14,284
Jun 06 2024	8.94	-0.05	-0.56%	8.76	8.94	8.7519	6,553
Jun 05 2024	8.99	0.17	1.93%	8.95	8.99	8.88	7,438
Jun 04 2024	8.82	-0.10	-1.13%	8.82	8.82	8.82	196
Jun 03 2024	8.9209	-0.01	-0.10%	9.00	9.00	8.9209	1,105
May 31 2024	8.93	0.40	4.66%	8.72	8.93	8.72	4,154
May 30 2024	8.532	0.10	1.15%	8.49	8.532	8.49	569
May 29 2024	8.435	-0.09	-1.01%	8.532	8.54	8.435	3,399
May 28 2024	8.521	-0.13	-1.55%	8.61	8.61	8.5112	1,663
May 24 2024	8.655	0.14	1.58%	8.605	8.675	8.605	2,402
May 23 2024	8.52	-0.06	-0.70%	8.66	8.66	8.52	3,661
May 22 2024	8.58	0.22	2.63%	8.58	8.58	8.58	886
May 21 2024	8.36	-0.22	-2.52%	8.35	8.48	8.35	8,371
May 20 2024	8.576	-0.07	-0.83%	8.88	8.88	8.555	1,875
May 17 2024	8.6475	0.27	3.25%	8.63	8.67	8.63	1,286
May 16 2024	8.375	0.11	1.32%	8.38	8.43	8.375	1,343
May 15 2024	8.266	0.23	2.81%	8.186	8.266	8.186	3,724
May 14 2024	8.04	0.10	1.26%	8.01	8.06	8.01	12,148
May 13 2024	7.94	0.22	2.78%	7.81	7.94	7.81	6,394
May 10 2024	7.725	0.06	0.78%	7.77	7.77	7.725	1,402
May 09 2024	7.665	-0.11	-1.35%	7.17	7.665	7.17	415
May 08 2024	7.77	0.03	0.39%	7.79	7.79	7.77	1,323
May 07 2024	7.74	0.06	0.78%	7.74	7.74	7.74	622
May 06 2024	7.68	0.23	3.09%	7.59	7.68	7.59	870
May 03 2024	7.45	0.24	3.33%	7.5101	7.53	7.45	3,767
May 02 2024	7.21	0.00	0.00%	7.21	7.21	7.21	0
May 01 2024	7.21	-0.04	-0.48%	7.20	7.21	7.20	365
Apr 30 2024	7.245	-0.01	-0.07%	7.245	7.245	7.245	341

Bavarian Nordic AS (PK)

Credit Agricole

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions