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

Bavarian Nordic ADR (OP:BVNRY)

12.10 +0.13 (+1.13%)
Streaming Delayed Price Updated: 3:14 PM EDT, Aug 1, 2025 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 (%)
Jul 31, 2025 12.04 12.09 11.96 11.96 4,889 +0.06(+0.50%)
Jul 30, 2025 12.06 12.13 11.90 11.90 4,714 -0.28(-2.30%)
Jul 29, 2025 12.20 12.20 12.15 12.18 22,762 -0.06(-0.49%)
Jul 28, 2025 12.49 12.50 12.05 12.24 47,719 +0.07(+0.58%)
Jul 25, 2025 12.01 12.19 11.96 12.17 11,068 +0.04(+0.33%)
Jul 24, 2025 11.50 12.50 11.50 12.13 110,832 +1.93(+18.92%)
Jul 23, 2025 9.920 10.20 9.920 10.20 18,444 +0.56(+5.86%)
Jul 22, 2025 9.655 9.655 9.635 9.635 733 +0.02(+0.16%)
Jul 21, 2025 9.620 9.655 9.620 9.620 996 +0.11(+1.16%)
Jul 18, 2025 9.650 9.660 9.500 9.510 3,908 +0.07(+0.74%)
Jul 17, 2025 9.400 9.440 9.400 9.440 1,048 +0.11(+1.18%)
Jul 16, 2025 9.392 9.418 9.310 9.330 1,464 +0.04(+0.45%)
Jul 15, 2025 9.300 9.300 9.270 9.288 7,761 +0.02(+0.19%)
Jul 14, 2025 9.230 9.270 9.210 9.270 907 -0.18(-1.90%)
Jul 11, 2025 9.460 9.460 9.450 9.450 2,708 -0.07(-0.74%)
Jul 10, 2025 9.479 9.550 9.455 9.520 3,178 +0.40(+4.39%)
Jul 09, 2025 8.960 9.140 8.920 9.120 8,417 +0.12(+1.39%)
Jul 08, 2025 8.980 8.995 8.980 8.995 646 +0.18(+2.10%)
Jul 07, 2025 8.860 8.910 8.798 8.810 2,060 -0.03(-0.34%)
Jul 03, 2025 8.830 8.840 8.830 8.840 645 +0.01(+0.11%)
Jul 02, 2025 8.820 8.830 8.820 8.830 968 +0.00(+0.05%)
Jul 01, 2025 8.730 8.826 8.730 8.826 3,558 +0.02(+0.18%)
Jun 30, 2025 8.830 8.830 8.810 8.810 1,256 -0.01(-0.17%)
Jun 27, 2025 8.840 8.857 8.750 8.825 1,258 +0.10(+1.20%)
Jun 25, 2025 8.720 137 -0.06(-0.68%)
Jun 24, 2025 8.780 8.780 8.740 8.780 2,458 +0.12(+1.39%)
Jun 23, 2025 8.660 8.670 8.660 8.660 1,766 -0.26(-2.96%)
Jun 20, 2025 9.030 9.030 8.924 8.924 1,173 -0.07(-0.76%)
Jun 18, 2025 8.970 8.992 8.970 8.992 980 +0.10(+1.15%)
Jun 17, 2025 8.960 8.960 8.890 8.890 1,334 -0.37(-4.00%)
Jun 16, 2025 9.298 9.340 9.260 9.260 9,527 -0.15(-1.59%)
Jun 13, 2025 9.440 9.470 9.390 9.410 2,835 -0.08(-0.82%)
Jun 12, 2025 9.540 9.540 9.488 9.488 3,029 +0.03(+0.30%)
Jun 11, 2025 9.467 9.510 9.430 9.460 18,635 -0.07(-0.73%)
Jun 10, 2025 9.510 9.550 9.490 9.530 3,938 +0.38(+4.10%)
Jun 09, 2025 9.330 9.550 9.155 9.155 1,213 -0.01(-0.11%)
Jun 06, 2025 9.180 9.180 9.100 9.165 2,991 +0.03(+0.38%)
Jun 05, 2025 9.090 9.160 9.090 9.130 1,027 -0.03(-0.33%)
Jun 04, 2025 9.160 9.160 9.160 9.160 720 +0.06(+0.66%)
Jun 03, 2025 9.110 9.110 9.050 9.100 4,164 -0.10(-1.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.