Free Trial
→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad) Free BVNRY Stock Alerts

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

$11.96
-0.24 (-1.97%)
(As of 09/20/2024 ET)
Compare

Bavarian Nordic A/S Stock Price Performance

5 Day
Performance
-1.71%
1 Month
Performance
-5.36%
3 Month
Performance
+58.03%
6 Month
Performance
+57.19%
Year-To-Date
Performance
+36.79%
1 Year
Performance
+57.18%
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 Unstoppable Prosperity
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a row! But – knowing what the options trading landscape looks like, and what you're up against is a must.
So make sure you claim your free seat by clicking here now.

BVNRY Stock Chart for Friday, September, 20, 2024

BVNRY Chart by TradingView

Bavarian Nordic A/S Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024$12.21$11.96
-1.99%		$12.08$11.8414,897 shs$2.80 billion
09/19/2024$12.13$12.21
+0.60%		$12.24$12.0539,222 shs$2.86 billion
09/18/2024$12.05$12.13
+0.68%		$12.13$12.0012,700 shs$2.84 billion
09/17/2024$12.35$12.05
-2.43%		$12.07$11.9133,234 shs$2.82 billion
09/16/2024$12.17$12.35
+1.48%		$12.37$12.1523,291 shs$2.89 billion
09/13/2024$11.86$12.17
+2.61%		$12.20$11.9522,325 shs$2.85 billion
09/12/2024$11.60$11.86
+2.26%		$11.91$11.6825,285 shs$2.78 billion
09/11/2024$11.50$11.60
+0.85%		$11.65$11.5315,363 shs$2.72 billion
09/10/2024$11.19$11.50
+2.77%		$11.50$11.3540,715 shs$2.70 billion
09/09/2024$11.68$11.19
-4.15%		$11.38$11.1969,572 shs$2.62 billion
09/06/2024$11.70$11.76
+0.48%		$12.02$11.5742,233 shs$2.76 billion
09/05/2024$12.21$11.70
-4.14%		$11.95$11.6563,370 shs$2.74 billion
09/04/2024$12.66$12.21
-3.57%		$12.88$12.05156,642 shs$2.86 billion
09/03/2024$13.14$12.66
-3.64%		$12.97$12.6562,240 shs$2.97 billion
09/02/2024$13.14$13.14$13.14$13.0243,800 shs$3.08 billion
08/30/2024$13.44$13.14
-2.26%		$13.14$13.0243,851 shs$3.08 billion
08/29/2024$13.18$13.44
+2.00%		$13.51$13.2967,330 shs$3.15 billion
08/28/2024$13.72$13.18
-3.94%		$13.34$12.9798,152 shs$3.09 billion
08/27/2024$13.69$13.72
+0.22%		$13.98$13.60145,576 shs$3.22 billion
08/26/2024$13.78$13.69
-0.68%		$13.99$13.6093,583 shs$3.21 billion
08/23/2024$13.54$13.78
+1.80%		$13.89$13.59151,353 shs$3.23 billion
08/22/2024$13.00$13.54
+4.15%		$14.11$13.48225,989 shs$3.17 billion
08/21/2024$12.64$13.00
+2.85%		$13.30$12.23254,128 shs$3.05 billion
08/20/2024$13.68$12.64
-7.60%		$13.77$12.59618,286 shs$2.96 billion
08/19/2024$13.95$13.68
-1.94%		$13.91$13.05523,326 shs$3.21 billion
08/16/2024$12.15$13.95
+14.81%		$14.60$13.85914,936 shs$3.27 billion
08/15/2024$13.61$12.15
-10.73%		$12.41$11.641.05 million shs$2.85 billion
08/14/2024$10.27$13.61
+32.52%		$14.24$10.82359,270 shs$3.19 billion
08/13/2024$9.42$10.27
+9.02%		$10.27$9.2629,074 shs$2.41 billion
08/12/2024$9.38$9.42
+0.42%		$9.46$9.3528,730 shs$2.21 billion
08/09/2024$9.18$9.38
+2.15%		$9.39$9.2916,417 shs$2.20 billion
08/08/2024$9.04$9.18
+1.59%		$9.19$8.9717,677 shs$2.15 billion
08/07/2024$9.01$9.04
+0.36%		$9.19$9.043,149 shs$2.12 billion
08/06/2024$8.74$9.01
+3.10%		$9.08$9.006,760 shs$2.11 billion
08/05/2024$8.87$8.74
-1.44%		$8.81$8.664,877 shs$2.05 billion
08/02/2024$9.05$8.87
-2.04%		$8.99$8.873,571 shs$2.08 billion
08/01/2024$8.90$9.05
+1.69%		$9.05$9.05605 shs$2.12 billion
07/31/2024$9.01$8.90
-1.22%		$8.90$8.852,399 shs$2.09 billion
07/30/2024$8.92$9.01
+1.01%		$9.02$8.962,462 shs$2.11 billion
07/29/2024$8.77$8.92
+1.71%		$8.92$8.912,334 shs$2.09 billion
Must-Know for Trading Options (Ad)

Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a row! But – knowing what the options trading landscape looks like, and what you're up against is a must.

So make sure you claim your free seat by clicking here now.
07/26/2024$8.91$8.77
-1.57%		$8.77$8.72631 shs$2.06 billion
07/25/2024$9.12$8.91
-2.31%		$8.97$8.811,030 shs$2.09 billion
07/24/2024$9.05$9.12
+0.78%		$9.18$9.122,998 shs$2.14 billion
07/23/2024$9.14$9.05
-0.98%		$9.10$9.0214,829 shs$2.12 billion
07/22/2024$8.91$9.14
+2.58%		$9.14$9.004,159 shs$2.14 billion
07/19/2024$9.00$8.91
-1.00%		$8.96$8.906,025 shs$2.09 billion
07/18/2024$8.75$9.00
+2.80%		$9.10$9.0018,537 shs$2.11 billion
07/17/2024$8.89$8.75
-1.52%		$8.80$8.75398 shs$2.05 billion
07/16/2024$8.50$8.89
+4.59%		$8.89$8.8215,575 shs$2.08 billion
07/15/2024$8.65$8.50
-1.73%		$8.62$8.502,060 shs$1.99 billion
07/12/2024$8.78$8.65
-1.48%		$8.66$8.619,308 shs$2.03 billion
07/11/2024$9.04$8.78
-2.88%		$8.79$8.706,480 shs$2.06 billion
07/10/2024$8.96$9.04
+0.89%		$9.05$8.917,223 shs$2.12 billion
07/09/2024$8.94$8.96
+0.22%		$8.99$8.898,798 shs$2.10 billion
07/08/2024$8.49$8.94
+5.29%		$8.94$8.7922,365 shs$1.99 billion
07/05/2024$8.43$8.49
+0.69%		$8.58$8.496,330 shs$1.99 billion
07/04/2024$8.43$8.43$8.43$8.41860 shs$1.98 billion
07/03/2024$8.28$8.43
+1.86%		$8.43$8.41860 shs$1.98 billion
07/02/2024$8.23$8.28
+0.58%		$8.30$8.262,885 shs$1.94 billion
07/01/2024$8.26$8.23
-0.36%		$8.23$8.202,203 shs$1.93 billion
06/28/2024$8.95$8.26
-7.66%		$8.38$8.2410,518 shs$1.94 billion
06/27/2024$8.74$8.95
+2.35%		$8.96$8.8518,414 shs$2.10 billion
06/26/2024$7.33$8.74
+19.21%		$8.74$8.4417,267 shs$2.05 billion
06/25/2024$7.44$7.33
-1.49%		$7.33$7.33185 shs$1.72 billion
06/24/2024$7.35$7.44
+1.25%		$7.44$7.44474 shs$1.74 billion
06/21/2024$7.57$7.35
-2.90%		$7.38$7.351,535 shs$1.72 billion
06/20/2024$7.57$7.57$7.57$7.5718 shs$1.77 billion
06/19/2024$7.57$7.57$7.58$7.524,420 shs$1.77 billion

Related Companies:

This page (OTCMKTS:BVNRY) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored