Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,834.56 -42.49 (-0.54%) Bitcoin USD
64,884.25 +3,291.28 (+5.34%) CMC Crypto 200
1,332.62 +20.00 (+1.55%)
Bavarian Nordic A/S (BVNRY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 6.93 | 6.95 | 6.92 | 6.92 | 6.92 | 3,406 |
| 17 Apr 2024 | 7.02 | 7.03 | 7.02 | 7.03 | 7.03 | 722 |
| 16 Apr 2024 | 7.10 | 7.16 | 7.10 | 7.14 | 7.14 | 2,193 |
| 15 Apr 2024 | 7.26 | 7.26 | 7.22 | 7.24 | 7.24 | 7,251 |
| 12 Apr 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 11 Apr 2024 | 7.31 | 7.31 | 7.26 | 7.27 | 7.27 | 1,193 |
| 10 Apr 2024 | 7.18 | 7.19 | 7.15 | 7.18 | 7.18 | 582 |
| 09 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 497 |
| 08 Apr 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 461 |
| 05 Apr 2024 | 7.35 | 7.39 | 7.35 | 7.39 | 7.39 | 2,178 |
| 04 Apr 2024 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | 13,395 |
| 03 Apr 2024 | 7.78 | 7.84 | 7.78 | 7.83 | 7.83 | 3,810 |
| 02 Apr 2024 | 7.69 | 7.76 | 7.67 | 7.76 | 7.76 | 60,631 |
| 01 Apr 2024 | 6.93 | 7.50 | 6.93 | 7.38 | 7.38 | 3,060 |
| 28 Mar 2024 | 7.45 | 7.45 | 7.31 | 7.43 | 7.43 | 1,189 |
| 27 Mar 2024 | 7.41 | 7.46 | 7.41 | 7.46 | 7.46 | 1,363 |
| 26 Mar 2024 | 7.38 | 7.45 | 7.37 | 7.45 | 7.45 | 5,166 |
| 25 Mar 2024 | 7.48 | 7.48 | 7.39 | 7.39 | 7.39 | 890 |
| 22 Mar 2024 | 7.47 | 7.55 | 7.40 | 7.55 | 7.55 | 6,179 |
| 21 Mar 2024 | 7.65 | 7.68 | 7.65 | 7.65 | 7.65 | 4,107 |
| 20 Mar 2024 | 7.53 | 7.61 | 7.53 | 7.61 | 7.61 | 1,370 |
| 19 Mar 2024 | 7.58 | 7.64 | 7.58 | 7.64 | 7.64 | 1,252 |
| 18 Mar 2024 | 7.70 | 7.70 | 7.59 | 7.59 | 7.59 | 1,927 |
| 15 Mar 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| 14 Mar 2024 | 7.89 | 7.89 | 7.87 | 7.87 | 7.87 | 766 |
| 13 Mar 2024 | 7.99 | 8.11 | 7.99 | 8.10 | 8.10 | 21,226 |
| 12 Mar 2024 | 8.14 | 8.20 | 8.10 | 8.15 | 8.15 | 796 |
| 11 Mar 2024 | 8.13 | 8.13 | 8.11 | 8.12 | 8.12 | 1,878 |
| 08 Mar 2024 | 8.50 | 8.55 | 8.40 | 8.40 | 8.40 | 4,905 |
| 07 Mar 2024 | 8.20 | 8.20 | 8.16 | 8.18 | 8.18 | 12,569 |
| 06 Mar 2024 | 7.70 | 7.70 | 7.66 | 7.68 | 7.68 | 1,669 |
| 05 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 04 Mar 2024 | 7.36 | 7.40 | 7.29 | 7.34 | 7.34 | 3,303 |
| 01 Mar 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 1,019 |
| 29 Feb 2024 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 1,397 |
| 28 Feb 2024 | 7.73 | 7.80 | 7.73 | 7.80 | 7.80 | 1,249 |
| 27 Feb 2024 | 8.05 | 8.05 | 7.99 | 8.05 | 8.05 | 2,849 |
| 26 Feb 2024 | 8.57 | 8.60 | 8.52 | 8.53 | 8.53 | 10,296 |
| 23 Feb 2024 | 8.39 | 8.46 | 8.39 | 8.42 | 8.42 | 4,113 |
| 22 Feb 2024 | 8.27 | 8.40 | 8.27 | 8.40 | 8.40 | 1,100 |
| 21 Feb 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 315 |
| 20 Feb 2024 | 8.27 | 8.31 | 8.25 | 8.28 | 8.28 | 24,829 |
| 16 Feb 2024 | 7.72 | 7.72 | 7.67 | 7.69 | 7.69 | 6,325 |
| 15 Feb 2024 | 7.67 | 7.76 | 7.66 | 7.71 | 7.71 | 22,480 |
| 14 Feb 2024 | 7.28 | 7.45 | 7.28 | 7.45 | 7.45 | 21,915 |
| 13 Feb 2024 | 7.38 | 7.38 | 7.35 | 7.35 | 7.35 | 623 |
| 12 Feb 2024 | 7.68 | 7.73 | 7.68 | 7.70 | 7.70 | 13,102 |
| 09 Feb 2024 | 7.50 | 7.55 | 7.44 | 7.54 | 7.54 | 2,771 |
| 08 Feb 2024 | 7.52 | 7.52 | 7.50 | 7.51 | 7.51 | 1,030 |
| 07 Feb 2024 | 7.54 | 7.54 | 7.48 | 7.49 | 7.49 | 5,520 |
| 06 Feb 2024 | 7.37 | 7.49 | 7.37 | 7.49 | 7.49 | 1,780 |
| 05 Feb 2024 | 7.36 | 7.44 | 7.36 | 7.43 | 7.43 | 5,138 |
| 02 Feb 2024 | 7.44 | 7.44 | 7.38 | 7.41 | 7.41 | 3,514 |
| 01 Feb 2024 | 7.46 | 7.49 | 7.45 | 7.45 | 7.45 | 1,556 |
| 31 Jan 2024 | 7.59 | 7.70 | 7.59 | 7.70 | 7.70 | 12,680 |
| 30 Jan 2024 | 7.60 | 7.60 | 7.56 | 7.56 | 7.56 | 2,528 |
| 29 Jan 2024 | 7.32 | 7.54 | 7.32 | 7.54 | 7.54 | 3,585 |
| 26 Jan 2024 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | 2,807 |
| 25 Jan 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 24 Jan 2024 | 7.83 | 7.83 | 7.69 | 7.71 | 7.71 | 14,352 |
| 23 Jan 2024 | 7.73 | 7.73 | 7.70 | 7.72 | 7.72 | 4,477 |
| 22 Jan 2024 | 7.78 | 7.86 | 7.78 | 7.80 | 7.80 | 3,030 |
| 19 Jan 2024 | 7.78 | 7.78 | 7.74 | 7.77 | 7.77 | 4,031 |
| 18 Jan 2024 | 7.76 | 7.81 | 7.76 | 7.81 | 7.81 | 12,287 |
| 17 Jan 2024 | 7.67 | 7.74 | 7.67 | 7.74 | 7.74 | 4,130 |
| 16 Jan 2024 | 7.93 | 7.93 | 7.88 | 7.91 | 7.91 | 1,101 |
| 12 Jan 2024 | 8.26 | 8.37 | 8.23 | 8.23 | 8.23 | 1,180 |
| 11 Jan 2024 | 8.24 | 8.24 | 8.13 | 8.19 | 8.19 | 1,026 |
| 10 Jan 2024 | 8.45 | 8.51 | 8.43 | 8.50 | 8.50 | 3,186 |
| 09 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 17,338 |
| 08 Jan 2024 | 8.59 | 8.65 | 8.59 | 8.65 | 8.65 | 10,270 |
| 05 Jan 2024 | 8.59 | 8.69 | 8.59 | 8.69 | 8.69 | 16,855 |
| 04 Jan 2024 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 3,841 |
| 03 Jan 2024 | 8.51 | 8.56 | 8.51 | 8.56 | 8.56 | 585 |
| 02 Jan 2024 | 8.73 | 8.88 | 8.73 | 8.84 | 8.84 | 7,519 |
| 29 Dec 2023 | 8.82 | 8.85 | 8.71 | 8.74 | 8.74 | 37,416 |
| 28 Dec 2023 | 8.91 | 8.95 | 8.91 | 8.94 | 8.94 | 6,367 |
| 27 Dec 2023 | 8.88 | 8.88 | 8.80 | 8.87 | 8.87 | 15,368 |
| 26 Dec 2023 | 8.55 | 8.80 | 8.32 | 8.80 | 8.80 | 5,513 |
| 22 Dec 2023 | 8.73 | 8.78 | 8.66 | 8.66 | 8.66 | 17,315 |
| 21 Dec 2023 | 8.28 | 8.36 | 8.27 | 8.27 | 8.27 | 8,460 |
| 20 Dec 2023 | 8.36 | 8.42 | 8.31 | 8.34 | 8.34 | 14,730 |
| 19 Dec 2023 | 8.52 | 8.66 | 8.52 | 8.62 | 8.62 | 2,262 |
| 18 Dec 2023 | 8.58 | 8.64 | 8.55 | 8.56 | 8.56 | 2,720 |
| 15 Dec 2023 | 8.81 | 8.81 | 8.71 | 8.76 | 8.76 | 3,168 |
| 14 Dec 2023 | 8.61 | 8.80 | 8.61 | 8.76 | 8.76 | 3,671 |
| 13 Dec 2023 | 8.31 | 8.42 | 8.31 | 8.42 | 8.42 | 1,696 |
| 12 Dec 2023 | 8.06 | 8.31 | 8.06 | 8.31 | 8.31 | 1,014 |
| 11 Dec 2023 | 8.17 | 8.27 | 8.17 | 8.24 | 8.24 | 7,839 |
| 08 Dec 2023 | 8.13 | 8.27 | 8.12 | 8.23 | 8.23 | 10,095 |
| 07 Dec 2023 | 8.13 | 8.18 | 8.08 | 8.15 | 8.15 | 1,930 |
| 06 Dec 2023 | 8.17 | 8.39 | 8.17 | 8.19 | 8.19 | 6,147 |
| 05 Dec 2023 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | 919 |
| 04 Dec 2023 | 8.14 | 8.14 | 8.10 | 8.10 | 8.10 | 787 |
| 01 Dec 2023 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1,121 |
| 30 Nov 2023 | 8.12 | 8.15 | 8.05 | 8.11 | 8.11 | 1,110 |
| 29 Nov 2023 | 7.92 | 8.10 | 7.92 | 8.10 | 8.10 | 3,068 |
| 28 Nov 2023 | 7.88 | 7.93 | 7.88 | 7.90 | 7.90 | 2,536 |
| 27 Nov 2023 | 7.96 | 8.00 | 7.96 | 7.97 | 7.97 | 1,659 |
| 24 Nov 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 170 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.