Singapore markets open in 5 hours 8 minutes

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
338.88+10.53 (+3.21%)
As of 3:52PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Aug 2021345.26353.60333.24338.88338.884,810,149
30 Jul 2021315.01331.00308.24328.35328.354,025,200
29 Jul 2021327.79328.70303.46312.59312.594,094,200
28 Jul 2021289.00315.16282.50313.45313.454,880,600
27 Jul 2021293.00296.46272.18284.00284.004,318,800
26 Jul 2021289.50297.73276.68286.26286.264,025,300
23 Jul 2021287.03292.33267.03281.96281.964,456,600
22 Jul 2021269.56283.92264.60280.98280.985,589,800
21 Jul 2021244.95261.77242.07259.61259.615,335,300
20 Jul 2021240.93252.56232.84245.17245.176,604,900
19 Jul 2021228.00247.31226.41242.64242.645,147,300
16 Jul 2021225.08233.24222.35231.47231.475,043,200
15 Jul 2021212.87222.18212.08221.08221.082,889,300
14 Jul 2021207.93214.90204.68212.00212.001,526,000
13 Jul 2021214.43214.43206.80207.84207.841,794,600
12 Jul 2021217.37220.36214.51215.69215.691,092,000
09 Jul 2021216.24217.60208.50217.40217.402,064,700
08 Jul 2021195.67208.74194.04207.93207.932,013,200
07 Jul 2021211.50211.60203.00205.93205.931,427,300
06 Jul 2021213.43216.43209.15213.50213.502,051,000
02 Jul 2021224.89227.00218.13224.00224.00967,600
01 Jul 2021224.50227.38220.10224.00224.00943,600
30 Jun 2021228.00230.99221.27223.88223.881,763,900
29 Jun 2021226.30231.97223.01228.06228.061,669,900
28 Jun 2021230.56233.74222.75228.44228.441,508,700
25 Jun 2021228.50231.90225.63230.02230.021,175,000
24 Jun 2021231.10232.97225.81227.79227.791,553,200
23 Jun 2021233.88238.00219.70229.50229.502,707,800
22 Jun 2021228.25236.55227.80236.49236.492,032,700
21 Jun 2021217.06226.68214.77226.09226.091,849,800
18 Jun 2021211.91217.10211.52212.42212.422,256,100
17 Jun 2021209.90216.30208.56214.20214.202,107,700
16 Jun 2021211.50214.97199.50203.85203.853,931,600
15 Jun 2021224.14224.34213.12218.17218.172,041,100
14 Jun 2021240.55240.92212.40220.58220.584,425,200
11 Jun 2021238.97239.78233.61238.55238.551,123,100
10 Jun 2021240.00247.66231.05239.82239.822,853,300
09 Jun 2021225.02246.68222.80241.49241.493,627,300
08 Jun 2021238.79240.60211.26220.45220.454,125,100
07 Jun 2021238.56252.78237.50238.15238.154,361,700
04 Jun 2021218.62235.00217.00233.29233.293,226,800
03 Jun 2021218.30221.00213.40215.31215.311,527,700
02 Jun 2021206.26219.94205.20219.40219.402,823,300
01 Jun 2021204.57209.80204.48206.14206.141,661,900
28 May 2021199.11208.60199.10204.00204.002,283,100
27 May 2021199.05203.49196.18197.70197.701,324,700
26 May 2021197.60203.50197.51202.37202.371,545,300
25 May 2021194.46200.14193.70197.50197.501,444,900
24 May 2021197.51199.99193.28194.89194.891,222,000
21 May 2021204.13205.19195.43195.69195.691,525,900
20 May 2021199.17209.02198.30203.71203.713,272,900
19 May 2021190.00199.24186.72199.08199.081,838,100
18 May 2021195.49197.45190.25194.50194.501,839,100
17 May 2021192.74200.60191.78198.30198.302,024,500
14 May 2021183.49194.77181.56192.77192.772,980,600
13 May 2021188.33189.95172.72180.79180.793,054,100
12 May 2021196.65198.19185.66186.13186.133,200,900
11 May 2021186.61202.50185.00198.02198.024,662,600
10 May 2021200.80202.95184.56202.35202.357,286,900
07 May 2021183.34185.83175.40183.71183.714,463,100
06 May 2021146.06171.89145.00168.00168.009,970,500
05 May 2021185.41196.08161.22170.77170.779,146,800
04 May 2021212.50213.15169.30176.88176.8812,101,100
03 May 2021202.25211.65196.00208.90208.905,707,900
30 Apr 2021183.30193.85180.68188.28188.283,505,800
29 Apr 2021180.58184.73177.25179.65179.652,072,700
28 Apr 2021171.98177.19169.30175.77175.771,507,200
27 Apr 2021173.37175.88169.26172.84172.842,061,900
26 Apr 2021167.79174.77161.54174.65174.653,087,500
23 Apr 2021174.34177.65171.02173.00173.003,102,300
22 Apr 2021164.99176.00164.80168.95168.954,728,100
21 Apr 2021154.84162.07152.12161.80161.802,416,900
20 Apr 2021145.47157.30140.81156.18156.183,219,500
19 Apr 2021146.97156.81146.79149.48149.483,426,400
16 Apr 2021141.49152.32141.49151.54151.544,624,300
15 Apr 2021130.00140.79128.16140.72140.723,705,500
14 Apr 2021130.80132.60129.21132.60132.603,349,400
13 Apr 2021125.00130.81124.77129.64129.644,187,500
12 Apr 2021120.55122.25118.29121.52121.521,620,200
09 Apr 2021114.95123.50114.72122.14122.144,192,600
08 Apr 2021113.27116.30112.50114.49114.491,001,500
07 Apr 2021115.76116.25112.22113.32113.321,151,000
06 Apr 2021115.69117.75114.17117.15117.151,523,000
05 Apr 2021114.01115.87110.00115.37115.371,385,300
01 Apr 2021110.51114.08110.50113.87113.872,020,700
31 Mar 2021109.47111.00107.10109.19109.192,178,900
30 Mar 202199.80106.4898.60104.44104.443,464,000
29 Mar 202197.5498.8793.7695.9195.911,066,200
26 Mar 202197.5097.5493.8295.7695.76910,400
25 Mar 202194.1097.4592.9395.1395.131,299,400
24 Mar 2021100.24101.4893.3994.0594.052,204,100
23 Mar 2021107.33107.35100.11100.11100.111,210,400
22 Mar 2021106.63108.70106.32107.00107.00631,800
19 Mar 2021104.50107.80102.82107.59107.591,145,600
18 Mar 2021104.39104.91103.03103.65103.65700,800
17 Mar 2021105.74107.80102.80106.66106.66920,700
16 Mar 2021109.26110.98104.70108.10108.101,377,300
15 Mar 2021103.99108.15102.04107.88107.881,365,500
12 Mar 202199.34103.2899.01103.28103.28788,600
11 Mar 2021100.50103.00100.24102.60102.601,062,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...