Bavarian Nordic AS (PK) (BVNKF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 26.585 | 26.585 | 26.585 | 459 | 26.585 | CS |
| 4 | 3.505 | 15.1863084922 | 23.08 | 26.585 | 23.08 | 495 | 24.70668857 | CS |
| 12 | 6.135 | 30 | 20.45 | 26.585 | 20.45 | 574 | 24.01313113 | CS |
| 26 | 4.755 | 21.781951443 | 21.83 | 26.585 | 18.72 | 490 | 23.23121153 | CS |
| 52 | 4.73 | 21.6426447037 | 21.855 | 27 | 17.45 | 513 | 23.11889475 | CS |
| 156 | -24.615 | -48.076171875 | 51.2 | 58.02 | 16.76 | 2280 | 40.39109326 | CS |
| 260 | 1.335 | 5.28712871287 | 25.25 | 58.02 | 15.89 | 2222 | 40.39310529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683320 | 26.585 | 0 | 0.00 | 26.585 | 26.585 | 26.585 | 0 |
| 1721424120 | 26.585 | 0 | 0.00 | 26.585 | 26.585 | 26.585 | 0 |
| 1721337720 | 26.585 | 0 | 0.00 | 26.585 | 26.585 | 26.585 | 0 |
| 1721251320 | 26.585 | 0 | 0.00 | 26.585 | 26.585 | 26.585 | 0 |
| 1721164920 | 26.585 | 3.51 | 15.19 | 26.585 | 26.585 | 26.585 | 459 |
| 1721078640 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1720819440 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1720733040 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1720646640 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1720560240 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1720473840 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1720214640 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1720041840 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1719955440 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1719869040 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1719609840 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1719523440 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1719437040 | 23.08 | -1.59 | -6.45 | 23.08 | 23.08 | 23.08 | 530 |
| 1719350580 | 24.67 | 0 | 0.00 | 24.67 | 24.67 | 24.67 | 0 |
| 1719264180 | 24.67 | 0 | 0.00 | 24.67 | 24.67 | 24.67 | 0 |
| 1719004980 | 24.67 | 0 | 0.00 | 24.67 | 24.67 | 24.67 | 0 |
| 1718918580 | 24.67 | 0 | 0.00 | 24.67 | 24.67 | 24.67 | 0 |
| 1718745780 | 24.67 | 0 | 0.00 | 24.67 | 24.67 | 24.67 | 0 |
| 1718659380 | 24.67 | 0 | 0.00 | 24.67 | 24.67 | 24.67 | 0 |
| 1718400180 | 24.67 | 0 | 0.00 | 24.67 | 24.67 | 24.67 | 0 |
| 1718313780 | 24.67 | 0 | 0.00 | 24.67 | 24.67 | 24.67 | 0 |
| 1718227380 | 24.67 | 1.24 | 5.29 | 24.67 | 24.67 | 24.67 | 2000 |
| 1718141400 | 23.43 | 0 | 0.00 | 23.43 | 23.43 | 23.43 | 0 |
| 1718055000 | 23.43 | 0 | 0.00 | 23.43 | 23.43 | 23.43 | 0 |
| 1717795800 | 23.43 | 0 | 0.00 | 23.43 | 23.43 | 23.43 | 0 |
| 1717709400 | 23.43 | 0 | 0.00 | 23.43 | 23.43 | 23.43 | 0 |
| 1717622460 | 23.43 | -1.56 | -6.24 | 23.43 | 23.43 | 23.43 | 100 |
| 1717536540 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1717450140 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1717190940 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1717104540 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1717018140 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1716931740 | 24.99 | 2.3 | 10.14 | 24.22 | 24.99 | 24.22 | 650 |
| 1716586140 | 22.69 | 0 | 0.00 | 22.69 | 22.69 | 22.69 | 0 |
| 1716499740 | 22.69 | 0 | 0.00 | 22.69 | 22.69 | 22.69 | 0 |
| 1716413340 | 22.69 | 0 | 0.00 | 22.69 | 22.69 | 22.69 | 0 |
| 1716326940 | 22.69 | 1.49 | 7.03 | 22.69 | 22.69 | 22.69 | 103 |
| 1716240120 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1715980920 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1715894520 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1715808120 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1715721720 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1715635320 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1715376120 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1715289720 | 21.2 | 0.75 | 3.67 | 21.2 | 21.2 | 21.2 | 305 |
| 1715203740 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
| 1715117340 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
| 1715030940 | 20.45 | 1.73 | 9.24 | 20.45 | 20.45 | 20.45 | 444 |
| 1714771800 | 18.72 | 0 | 0.00 | 18.72 | 18.72 | 18.72 | 0 |
| 1714685400 | 18.72 | 0 | 0.00 | 18.72 | 18.72 | 18.72 | 0 |
| 1714599000 | 18.72 | 0 | 0.00 | 18.72 | 18.72 | 18.72 | 0 |
| 1714512600 | 18.72 | 0 | 0.00 | 18.72 | 18.72 | 18.72 | 0 |
| 1714397400 | 18.72 | 0 | 0.00 | 18.72 | 18.72 | 18.72 | 0 |
| 1714138200 | 18.72 | 0 | 0.00 | 18.72 | 18.72 | 18.72 | 0 |
| 1714051800 | 18.72 | 0 | 0.00 | 18.72 | 18.72 | 18.72 | 0 |
| 1713965400 | 18.72 | 0 | 0.00 | 18.72 | 18.72 | 18.72 | 0 |
| 1713879000 | 18.72 | 0 | 0.00 | 18.72 | 18.72 | 18.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
