Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bavarian Nordic A/S (OP: BVNKF )

18.72 UNCHANGED
Last Price Updated: 3:55 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 18, 2024 18.72 20 -3.88(-17.17%)
Apr 01, 2024 22.60 0 -1.64(-6.77%)
Mar 07, 2024 24.24 10 +3.69(+17.96%)
Mar 06, 2024 20.55 20.55 20.55 20.55 130 -1.72(-7.74%)
Mar 01, 2024 22.27 0 -1.13(-4.85%)
Feb 29, 2024 23.41 23.41 23.41 23.41 454 +0.10(+0.43%)
Feb 28, 2024 23.31 23.31 23.31 23.31 2,193 -1.60(-6.42%)
Feb 23, 2024 24.91 0 +0.62(+2.55%)
Feb 22, 2024 24.29 24.29 24.29 24.29 218 +0.97(+4.16%)
Feb 21, 2024 23.32 23.32 23.32 23.32 1,030 +1.45(+6.64%)
Feb 09, 2024 21.87 0 -0.69(-3.07%)
Feb 07, 2024 22.56 20 +0.68(+3.11%)
Feb 02, 2024 21.88 41 -0.61(-2.71%)
Jan 31, 2024 22.49 15 +0.66(+3.02%)
Jan 29, 2024 21.83 0 -2.90(-11.73%)
Jan 12, 2024 24.73 0 -0.01(-0.03%)
Jan 11, 2024 24.74 24.74 24.74 24.74 187 -1.49(-5.67%)
Dec 29, 2023 26.23 0 -0.77(-2.87%)
Dec 28, 2023 27.00 27.00 27.00 27.00 1,035 +1.00(+3.85%)
Dec 26, 2023 26.00 0 +0.00(+0.00%)
Dec 22, 2023 26.00 26.00 26.00 26.00 1,006 +0.80(+3.20%)
Dec 19, 2023 25.20 0 -0.45(-1.77%)
Dec 14, 2023 25.65 3 +1.14(+4.65%)
Dec 13, 2023 24.51 24.51 24.51 24.51 202 -0.12(-0.49%)
Dec 05, 2023 24.63 0 +1.92(+8.45%)
Dec 01, 2023 22.71 0 -1.47(-6.10%)
Nov 29, 2023 24.18 0 +1.63(+7.25%)
Nov 28, 2023 22.55 22.55 22.55 22.55 118 -0.95(-4.04%)
Nov 27, 2023 23.50 23.50 23.50 23.50 200 +3.62(+18.21%)
Nov 13, 2023 19.88 0 -0.08(-0.40%)
Nov 03, 2023 19.96 5 +1.46(+7.89%)
Nov 02, 2023 18.50 18.50 18.50 18.50 404 +0.50(+2.78%)
Oct 27, 2023 18.00 0 +0.55(+3.15%)
Oct 26, 2023 17.45 17.65 17.45 17.45 561 -1.65(-8.64%)
Oct 25, 2023 19.10 19.10 19.10 19.10 290 -0.16(-0.83%)
Oct 23, 2023 19.26 10 -2.32(-10.75%)
Sep 27, 2023 21.58 0 +0.87(+4.20%)
Sep 19, 2023 20.71 0 -0.60(-2.82%)
Sep 13, 2023 21.31 0 +1.60(+8.12%)
Sep 06, 2023 19.71 0 -2.69(-12.01%)
Sep 01, 2023 22.40 38 +1.08(+5.07%)
Aug 30, 2023 21.32 63 +1.32(+6.60%)
Aug 21, 2023 20.00 4 -2.12(-9.58%)
Aug 14, 2023 22.12 0 +1.15(+5.48%)
Aug 04, 2023 20.97 0 +1.12(+5.64%)
Aug 02, 2023 19.85 25 -1.80(-8.31%)
Jul 31, 2023 21.65 1 -5.49(-20.23%)
Jul 20, 2023 27.14 20 -4.91(-15.32%)
Jun 13, 2023 32.05 0 +0.95(+3.05%)
Jun 12, 2023 31.10 31.10 31.10 31.10 205 +0.94(+3.12%)
Jun 07, 2023 30.16 0 +4.33(+16.76%)
Jun 05, 2023 25.83 0 -0.26(-1.00%)
Jun 02, 2023 26.09 26.09 26.09 26.09 240 -2.82(-9.75%)
May 23, 2023 28.91 8 -2.29(-7.34%)
May 16, 2023 31.20 0 +0.77(+2.53%)
May 11, 2023 30.43 50 +0.58(+1.94%)
May 10, 2023 29.85 29.85 29.85 29.85 101 +3.78(+14.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.