Bavarian Nordic AS (PK) (BVNRY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -2.56983240223 | 8.95 | 8.964 | 8.34 | 9427 | 8.80213759 | DR |
| 4 | -0.47 | -5.11425462459 | 9.19 | 9.445 | 8.34 | 19255 | 9.05822762 | DR |
| 12 | -2.465 | -22.0384443451 | 11.185 | 11.185 | 7.89 | 25339 | 9.46745513 | DR |
| 26 | 0.2799 | 3.31631141811 | 8.4401 | 15.11 | 7.89 | 56938 | 12.09331847 | DR |
| 52 | 0.17 | 1.98830409357 | 8.55 | 15.11 | 6.86 | 32101 | 11.76650726 | DR |
| 156 | -5.3195 | -37.8895259803 | 14.0395 | 20.67 | 5.85 | 47398 | 13.24291119 | DR |
| 260 | 0.38 | 4.55635491607 | 8.34 | 20.67 | 5.04 | 38271 | 13.24007423 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 8.72 | 0.04 | 0.46 | 8.61 | 8.72 | 8.34 | 6184 |
| 1734992400 | 8.68 | -0.28 | -3.13 | 8.795 | 8.8126 | 8.679 | 11655 |
| 1734733200 | 8.96 | 0.12 | 1.36 | 8.84 | 8.964 | 8.82 | 9827 |
| 1734646800 | 8.84 | -0.39 | -4.23 | 8.95 | 8.95 | 8.83 | 10040 |
| 1734560940 | 9.23 | 0.21 | 2.36 | 9.16 | 9.2899999 | 9.1199999 | 15229 |
| 1734474360 | 9.0168 | -0.01 | -0.15 | 8.95 | 9.09 | 8.95 | 15218 |
| 1734388140 | 9.03 | -0.08 | -0.88 | 9.02 | 9.07 | 8.94 | 56036 |
| 1734128940 | 9.11 | -0.16 | -1.73 | 9.2655 | 9.2655 | 9.06 | 33675 |
| 1734042480 | 9.27 | -0.05 | -0.48 | 9.225 | 9.3 | 9.225 | 1400 |
| 1733955900 | 9.315 | 0.27 | 2.97 | 9.44 | 9.445 | 9.3111 | 38785 |
| 1733869200 | 9.0465 | -0.16 | -1.71 | 9.115 | 9.19 | 8.94 | 11914 |
| 1733782800 | 9.2035 | 0.04 | 0.47 | 9.16 | 9.26 | 9.16 | 5802 |
| 1733523600 | 9.16 | 0.12 | 1.27 | 9.0399999 | 9.2166 | 9.0399999 | 44394 |
| 1733437500 | 9.045 | 0.1 | 1.06 | 9.05 | 9.0879999 | 9.0175 | 5465 |
| 1733350980 | 8.95 | 0.23 | 2.64 | 9.03 | 9.06 | 8.86 | 25927 |
| 1733264700 | 8.72 | -0.32 | -3.54 | 8.83 | 8.85 | 8.6774 | 17980 |
| 1733178180 | 9.0399999 | -0.06 | -0.66 | 9.02 | 9.05 | 8.975 | 9271 |
| 1732918200 | 9.1 | 0.11 | 1.22 | 9.19 | 9.23 | 9 | 27793 |
| 1732746540 | 8.99 | 0.15 | 1.70 | 8.95 | 9 | 8.94 | 8831 |
| 1732660140 | 8.84 | -0.42 | -4.54 | 9 | 9.01 | 8.77 | 34296 |
| 1732573560 | 9.26 | 0.08 | 0.87 | 9.22 | 9.33 | 9.188 | 13987 |
| 1732314000 | 9.18 | 0.23 | 2.57 | 9.1301 | 9.19 | 9.05 | 26889 |
| 1732227900 | 8.95 | -0.08 | -0.83 | 9.05 | 9.05 | 8.945 | 8310 |
| 1732141740 | 9.025 | 0.07 | 0.78 | 9.0701 | 9.0701 | 8.9875 | 6875 |
| 1732054800 | 8.955 | 0.24 | 2.81 | 8.75 | 8.99 | 8.73 | 32025 |
| 1731968640 | 8.71 | 0.58 | 7.13 | 8.53 | 8.73 | 8.13 | 105526 |
| 1731709260 | 8.13 | -1.35 | -14.24 | 7.95 | 8.15 | 7.89 | 178302 |
| 1731622800 | 9.48 | 0.09 | 0.96 | 9.51 | 9.64 | 9.48 | 16166 |
| 1731536760 | 9.39 | -0.24 | -2.49 | 9.4 | 9.459 | 9.36 | 7157 |
| 1731450480 | 9.63 | -0.17 | -1.73 | 9.71 | 9.7135 | 9.58 | 21652 |
| 1731363600 | 9.8 | -0.03 | -0.28 | 9.8699999 | 9.9 | 9.8 | 96396 |
| 1731104400 | 9.8275 | 0.04 | 0.38 | 9.8101 | 9.8425 | 9.8 | 14456 |
| 1731018540 | 9.7899999 | 0.26 | 2.73 | 9.75 | 9.8325 | 9.73 | 53461 |
| 1730931600 | 9.53 | -0.51 | -5.05 | 9.65 | 9.68 | 9.47 | 63035 |
| 1730845680 | 10.037 | -0.31 | -3.02 | 10.135 | 10.135 | 9.98 | 9951 |
| 1730759160 | 10.35 | -0.06 | -0.53 | 10.31 | 10.4 | 10.28 | 4935 |
| 1730496420 | 10.405 | 0.02 | 0.21 | 10.37 | 10.444 | 10.21 | 14446 |
| 1730409780 | 10.383 | -0.26 | -2.42 | 10.46 | 10.47 | 10.35 | 5109 |
| 1730323500 | 10.64 | 0.19 | 1.82 | 10.39 | 10.671 | 10.34 | 28547 |
| 1730237280 | 10.45 | -0.06 | -0.57 | 10.446 | 10.5 | 10.43 | 15457 |
| 1730150880 | 10.51 | 0.07 | 0.67 | 10.42 | 10.54 | 10.35 | 21972 |
| 1729891500 | 10.44 | -0.35 | -3.28 | 10.435 | 10.555 | 10.41 | 19292 |
| 1729805160 | 10.794 | 0.03 | 0.32 | 10.8101 | 10.8375 | 10.785 | 6407 |
| 1729718940 | 10.76 | 0.01 | 0.13 | 10.638 | 10.81 | 10.53 | 14863 |
| 1729632300 | 10.7465 | 0.37 | 3.54 | 10.71 | 10.8 | 10.57 | 57151 |
| 1729545600 | 10.3795 | -0.16 | -1.48 | 10.5 | 10.52 | 10.36 | 5970 |
| 1729286400 | 10.535 | -0.1 | -0.98 | 10.58 | 10.58 | 10.48 | 4896 |
| 1729200000 | 10.6395 | 0.36 | 3.52 | 10.55 | 10.66 | 10.46 | 34661 |
| 1729113960 | 10.2775 | 0.1 | 0.96 | 10.25 | 10.4 | 10.19 | 6827 |
| 1729027680 | 10.18 | -0.15 | -1.41 | 10.34 | 10.45 | 10.18 | 21791 |
| 1728941220 | 10.326 | 0.04 | 0.35 | 10.296 | 10.39 | 10.27 | 9980 |
| 1728681900 | 10.29 | 0.04 | 0.43 | 10.31 | 10.3395 | 10.23 | 9437 |
| 1728595560 | 10.2455 | 0.11 | 1.04 | 10.25 | 10.3185 | 10.185 | 26251 |
| 1728508800 | 10.14 | -0.54 | -5.01 | 10.3895 | 10.3895 | 10.14 | 43519 |
| 1728422580 | 10.675 | -0.07 | -0.63 | 10.76 | 10.81 | 10.62 | 12981 |
| 1728336000 | 10.7425 | -0.28 | -2.52 | 10.886 | 10.94 | 10.7 | 36930 |
| 1728077220 | 11.02 | -0.08 | -0.68 | 10.94 | 11.04 | 10.92 | 18780 |
| 1727990760 | 11.095 | -0.21 | -1.81 | 11.185 | 11.185 | 11.0675 | 5570 |
| 1727904000 | 11.3 | 0.34 | 3.10 | 11.28 | 11.31 | 11.22 | 9785 |
| 1727818140 | 10.96 | -0.46 | -4.03 | 11.25 | 11.275 | 10.91 | 13320 |
| 1727731380 | 11.42 | -0.18 | -1.55 | 11.52 | 11.52 | 11.398 | 13636 |
| 1727472000 | 11.6 | -0.18 | -1.53 | 11.43 | 11.65 | 11.4 | 24156 |
| 1727386200 | 11.78 | -0.12 | -1.01 | 11.7101 | 12.16 | 11.69 | 63529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
