Bavarian Nordic A/S (BVNRY) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free BVNRY Stock Alerts $8.65 +0.27 (+3.25%) (As of 05/17/2024 08:55 PM ET) Add Compare Share Share ChartStock AnalysisChartEarningsHeadlinesShort InterestStock AnalysisChartEarningsHeadlinesShort Interest Bavarian Nordic A/S Stock Price Performance5 Day Performance+7.56%1 Month Performance+24.34%3 Month Performance+12.45%6 Month Performance+22.49%Year-To-Date Performance-1.11%1 Year Performance-14.47% 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 Email Address Ad Crypto 101 MediaThe Overlooked Retirement Asset You Probably Don’t Own4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.Click here to access the Crypto Retirement Blueprint now. BVNRY Stock Chart for Monday, May, 20, 2024 BVNRY Chart by TradingView Bavarian Nordic A/S Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$8.38$8.65+3.25%$8.67$8.63986 shs$2.03 billion05/16/2024$8.27$8.38+1.32%$8.43$8.381,343 shs$1.96 billion05/15/2024$8.04$8.27+2.81%$8.27$8.193,724 shs$1.94 billion05/14/2024$7.94$8.04+1.26%$8.06$8.0112,148 shs$1.88 billion05/13/2024$7.73$7.94+2.78%$7.94$7.816,394 shs$1.86 billion05/10/2024$7.67$7.73+0.78%$7.77$7.731,402 shs$1.81 billion Get the Latest News and Ratings for BVNRY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Bavarian Nordic A/S and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$7.77$7.67-1.35%$7.67$7.17415 shs$1.80 billion05/08/2024$7.74$7.77+0.39%$7.79$7.771,323 shs$1.82 billion05/07/2024$7.68$7.74+0.78%$7.74$7.74622 shs$1.81 billion05/06/2024$7.45$7.68+3.09%$7.68$7.59870 shs$1.80 billion05/03/2024$7.21$7.45+3.33%$7.53$7.453,767 shs$1.75 billion05/02/2024$7.21$7.21$7.21$7.2159 shs$1.69 billion05/01/2024$7.25$7.21-0.48%$7.21$7.20362 shs$1.69 billion04/30/2024$7.25$7.25-0.07%$7.25$7.25341 shs$1.70 billion04/29/2024$7.05$7.25+2.90%$7.28$7.171,912 shs$1.70 billion04/26/2024$6.92$7.05+1.82%$7.07$7.03892 shs$1.65 billion04/25/2024$7.15$6.92-3.22%$6.92$6.864,115 shs$1.62 billion04/24/2024$7.15$7.15$7.15$7.151,139 shs$1.68 billion04/23/2024$7.11$7.15+0.56%$7.15$7.151,040 shs$1.68 billion04/22/2024$6.96$7.11+2.23%$7.11$7.041,700 shs$1.67 billion04/19/2024$6.92$6.96+0.51%$6.96$6.96175 shs$1.63 billion04/18/2024$7.03$6.92-1.62%$6.95$6.924,106 shs$1.62 billion04/17/2024$7.14$7.03-1.49%$7.03$7.03122 shs$1.65 billion04/16/2024$7.25$7.14-1.44%$7.17$7.102,193 shs$1.67 billion04/15/2024$7.27$7.25-0.34%$7.26$7.227,251 shs$1.70 billion04/12/2024$7.27$7.27$7.31$7.261,193 shs$1.70 billion04/11/2024$7.18$7.27+1.28%$7.31$7.261,188 shs$1.70 billion04/10/2024$7.28$7.18-1.40%$7.19$7.15582 shs$1.68 billion04/09/2024$7.39$7.28-1.44%$7.28$7.28497 shs$1.71 billion04/08/2024$7.39$7.39$7.39$7.392,178 shs$1.73 billion04/05/2024$7.45$7.39-0.86%$7.39$7.352,178 shs$1.73 billion04/04/2024$7.83$7.45-4.85%$7.56$7.4513,395 shs$1.75 billion04/03/2024$7.77$7.83+0.84%$7.85$7.783,790 shs$1.83 billion04/02/2024$7.38$7.77+5.19%$7.77$7.6758,351 shs$1.82 billion04/01/2024$7.43$7.38-0.64%$7.50$6.933,060 shs$1.73 billion03/29/2024$7.43$7.43$7.45$7.311,189 shs$1.74 billion03/28/2024$7.46$7.43-0.36%$7.45$7.311,189 shs$1.74 billion03/27/2024$7.46$7.46+0.03%$7.46$7.421,363 shs$1.75 billion03/26/2024$7.40$7.46+0.81%$7.46$7.375,166 shs$1.75 billion03/25/2024$7.55$7.40-2.05%$7.48$7.40890 shs$1.73 billionThe Overlooked Retirement Asset You Probably Don’t Own (Ad)4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.Click here to access the Crypto Retirement Blueprint now.03/22/2024$7.65$7.55-1.31%$7.55$7.406,179 shs$1.77 billion03/21/2024$7.61$7.65+0.53%$7.69$7.654,107 shs$1.79 billion03/20/2024$7.64$7.61-0.33%$7.61$7.531,370 shs$1.78 billion03/19/2024$7.59$7.64+0.59%$7.64$7.581,252 shs$1.79 billion03/18/2024$7.87$7.59-3.57%$7.70$7.591,927 shs$1.78 billion03/15/2024$7.87$7.87$7.89$7.87766 shs$1.84 billion03/14/2024$8.10$7.87-2.83%$7.89$7.87766 shs$1.84 billion03/13/2024$8.15$8.10-0.62%$8.11$7.9921,226 shs$1.90 billion03/12/2024$8.12$8.15+0.38%$8.20$8.11796 shs$1.91 billion03/11/2024$8.40$8.12-3.33%$8.12$8.121,235 shs$1.90 billion03/08/2024$8.18$8.40+2.75%$8.55$8.404,905 shs$1.97 billion03/07/2024$7.68$8.18+6.47%$8.21$8.1612,548 shs$1.92 billion03/06/2024$7.34$7.68+4.68%$7.70$7.661,669 shs$1.80 billion03/05/2024$7.34$7.34$7.40$7.293,303 shs$1.72 billion03/04/2024$7.43$7.34-1.25%$7.40$7.293,303 shs$1.72 billion03/01/2024$7.50$7.43-0.96%$7.43$7.431,019 shs$1.74 billion02/29/2024$7.80$7.50-3.85%$7.55$7.501,397 shs$1.76 billion02/28/2024$8.05$7.80-3.13%$7.80$7.731,249 shs$1.83 billion02/27/2024$8.53$8.05-5.60%$8.05$8.021,690 shs$1.89 billion02/26/2024$8.42$8.53+1.28%$8.61$8.5210,296 shs$2.00 billion02/23/2024$8.40$8.42+0.26%$8.46$8.394,113 shs$1.97 billion02/22/2024$8.04$8.40+4.48%$8.40$8.271,100 shs$1.97 billion02/21/2024$8.28$8.04-2.85%$8.04$8.04315 shs$1.88 billion02/20/2024$7.69$8.28+7.62%$8.31$8.2524,829 shs$1.94 billion02/19/2024$7.69$7.69$7.73$7.676,300 shs$1.80 billion Related Companies: NVAX Stock Chart SANA Stock Chart DNA Stock Chart FUSN Stock Chart CGON Stock Chart BEAM Stock Chart INBX Stock Chart ADMA Stock Chart KYMR Stock Chart NMRA Stock Chart Receive BVNRY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bavarian Nordic A/S and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:BVNRY) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersShocking: One AI startup's revenue could surge 4,735%Manward PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaNext President (Not Trump. Not Biden.)The Freeport SocietyUrgent Nvidia WarningAltimetryElon’s New Device is About to Shock the WorldInvestorPlace"The Biggest Drug Ever" Is ComingBehind the MarketsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Bavarian Nordic A/S Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.