Free Trial

Bavarian Nordic A/S (BVNRY) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free BVNRY Stock Alerts
$8.93
+0.40 (+4.69%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartEarningsHeadlinesShort Interest

Bavarian Nordic A/S Stock Price Performance

5 Day
Performance
+4.80%
1 Month
Performance
+23.86%
3 Month
Performance
+20.22%
6 Month
Performance
+10.66%
Year-To-Date
Performance
+2.12%
1 Year
Performance
-3.67%
Receive BVNRY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bavarian Nordic A/S and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

BVNRY Stock Chart for Sunday, June, 2, 2024

BVNRY Chart by TradingView

Bavarian Nordic A/S Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$8.53$8.93
+4.66%		$8.93$8.724,154 shs$2.09 billion
05/30/2024$8.44$8.53
+1.15%		$8.53$8.49569 shs$2.00 billion
05/29/2024$8.52$8.44
-1.01%		$8.54$8.443,399 shs$1.98 billion
05/28/2024$8.66$8.52
-1.55%		$8.61$8.511,663 shs$2.00 billion
05/27/2024$8.66$8.66$8.68$8.612,400 shs$2.03 billion
05/24/2024$8.52$8.66
+1.58%		$8.68$8.612,402 shs$2.03 billion
05/23/2024$8.58$8.52
-0.70%		$8.66$8.523,661 shs$2.00 billion
05/22/2024$8.36$8.58
+2.63%		$8.58$8.58886 shs$2.01 billion
05/21/2024$8.58$8.36
-2.52%		$8.48$8.358,371 shs$1.96 billion
05/20/2024$8.65$8.58
-0.83%		$8.88$8.561,875 shs$2.01 billion
05/17/2024$8.38$8.65
+3.25%		$8.67$8.63986 shs$2.03 billion
05/16/2024$8.27$8.38
+1.32%		$8.43$8.381,343 shs$1.96 billion
05/15/2024$8.04$8.27
+2.81%		$8.27$8.193,724 shs$1.94 billion
05/14/2024$7.94$8.04
+1.26%		$8.06$8.0112,148 shs$1.88 billion
05/13/2024$7.73$7.94
+2.78%		$7.94$7.816,394 shs$1.86 billion
05/10/2024$7.67$7.73
+0.78%		$7.77$7.731,402 shs$1.81 billion
05/09/2024$7.77$7.67
-1.35%		$7.67$7.17415 shs$1.80 billion
05/08/2024$7.74$7.77
+0.39%		$7.79$7.771,323 shs$1.82 billion
05/07/2024$7.68$7.74
+0.78%		$7.74$7.74622 shs$1.81 billion
05/06/2024$7.45$7.68
+3.09%		$7.68$7.59870 shs$1.80 billion
05/03/2024$7.21$7.45
+3.33%		$7.53$7.453,767 shs$1.75 billion
05/02/2024$7.21$7.21$7.21$7.2159 shs$1.69 billion
05/01/2024$7.25$7.21
-0.48%		$7.21$7.20362 shs$1.69 billion
04/30/2024$7.25$7.25
-0.07%		$7.25$7.25341 shs$1.70 billion
04/29/2024$7.05$7.25
+2.90%		$7.28$7.171,912 shs$1.70 billion
04/26/2024$6.92$7.05
+1.82%		$7.07$7.03892 shs$1.65 billion
04/25/2024$7.15$6.92
-3.22%		$6.92$6.864,115 shs$1.62 billion
04/24/2024$7.15$7.15$7.15$7.151,139 shs$1.68 billion
04/23/2024$7.11$7.15
+0.56%		$7.15$7.151,040 shs$1.68 billion
04/22/2024$6.96$7.11
+2.23%		$7.11$7.041,700 shs$1.67 billion
04/19/2024$6.92$6.96
+0.51%		$6.96$6.96175 shs$1.63 billion
04/18/2024$7.03$6.92
-1.62%		$6.95$6.924,106 shs$1.62 billion
04/17/2024$7.14$7.03
-1.49%		$7.03$7.03122 shs$1.65 billion
04/16/2024$7.25$7.14
-1.44%		$7.17$7.102,193 shs$1.67 billion
04/15/2024$7.27$7.25
-0.34%		$7.26$7.227,251 shs$1.70 billion
04/12/2024$7.27$7.27$7.31$7.261,193 shs$1.70 billion
04/11/2024$7.18$7.27
+1.28%		$7.31$7.261,188 shs$1.70 billion
04/10/2024$7.28$7.18
-1.40%		$7.19$7.15582 shs$1.68 billion
04/09/2024$7.39$7.28
-1.44%		$7.28$7.28497 shs$1.71 billion
04/08/2024$7.39$7.39$7.39$7.392,178 shs$1.73 billion
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$7.45$7.39
-0.86%		$7.39$7.352,178 shs$1.73 billion
04/04/2024$7.83$7.45
-4.85%		$7.56$7.4513,395 shs$1.75 billion
04/03/2024$7.77$7.83
+0.84%		$7.85$7.783,790 shs$1.83 billion
04/02/2024$7.38$7.77
+5.19%		$7.77$7.6758,351 shs$1.82 billion
04/01/2024$7.43$7.38
-0.64%		$7.50$6.933,060 shs$1.73 billion
03/29/2024$7.43$7.43$7.45$7.311,189 shs$1.74 billion
03/28/2024$7.46$7.43
-0.36%		$7.45$7.311,189 shs$1.74 billion
03/27/2024$7.46$7.46
+0.03%		$7.46$7.421,363 shs$1.75 billion
03/26/2024$7.40$7.46
+0.81%		$7.46$7.375,166 shs$1.75 billion
03/25/2024$7.55$7.40
-2.05%		$7.48$7.40890 shs$1.73 billion
03/22/2024$7.65$7.55
-1.31%		$7.55$7.406,179 shs$1.77 billion
03/21/2024$7.61$7.65
+0.53%		$7.69$7.654,107 shs$1.79 billion
03/20/2024$7.64$7.61
-0.33%		$7.61$7.531,370 shs$1.78 billion
03/19/2024$7.59$7.64
+0.59%		$7.64$7.581,252 shs$1.79 billion
03/18/2024$7.87$7.59
-3.57%		$7.70$7.591,927 shs$1.78 billion
03/15/2024$7.87$7.87$7.89$7.87766 shs$1.84 billion
03/14/2024$8.10$7.87
-2.83%		$7.89$7.87766 shs$1.84 billion
03/13/2024$8.15$8.10
-0.62%		$8.11$7.9921,226 shs$1.90 billion
03/12/2024$8.12$8.15
+0.38%		$8.20$8.11796 shs$1.91 billion
03/11/2024$8.40$8.12
-3.33%		$8.12$8.121,235 shs$1.90 billion
03/08/2024$8.18$8.40
+2.75%		$8.55$8.404,905 shs$1.97 billion
03/07/2024$7.68$8.18
+6.47%		$8.21$8.1612,548 shs$1.92 billion
03/06/2024$7.34$7.68
+4.68%		$7.70$7.661,669 shs$1.80 billion
03/05/2024$7.34$7.34$7.40$7.293,303 shs$1.72 billion
03/04/2024$7.43$7.34
-1.25%		$7.40$7.293,303 shs$1.72 billion
03/01/2024$7.50$7.43
-0.96%		$7.43$7.431,019 shs$1.74 billion

Related Companies:
This page (OTCMKTS:BVNRY) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders