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 | -1.005 | -11.0136986301 | 9.125 | 9.125 | 7.76 | 15824 | 8.19469602 | DR |
| 4 | -1.065 | -11.5949918345 | 9.185 | 9.42 | 7.76 | 9033 | 8.66335299 | DR |
| 12 | 0.17 | 2.13836477987 | 7.95 | 9.445 | 7.76 | 18631 | 8.79020247 | DR |
| 26 | -1.07 | -11.6430903156 | 9.19 | 15.11 | 7.76 | 57843 | 12.06657371 | DR |
| 52 | 0.58 | 7.69230769231 | 7.54 | 15.11 | 6.86 | 32344 | 11.75701942 | DR |
| 156 | -1.35 | -14.2555438226 | 9.47 | 20.67 | 5.85 | 46671 | 13.20733731 | DR |
| 260 | -4.13 | -33.7142857143 | 12.25 | 20.67 | 5.04 | 37644 | 13.2045478 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 8.1199999 | 0.07 | 0.87 | 8.1075 | 8.131 | 8.1075 | 9688 |
| 1738794000 | 8.05 | 0.17 | 2.16 | 7.9 | 8.15 | 7.87 | 7983 |
| 1738708080 | 7.88 | -0.61 | -7.18 | 7.94 | 7.94 | 7.76 | 34146 |
| 1738621740 | 8.49 | -0.58 | -6.39 | 8.55 | 8.7899999 | 8.4 | 19435 |
| 1738362000 | 9.07 | -0.21 | -2.26 | 9.125 | 9.125 | 9.07 | 7866 |
| 1738276080 | 9.28 | 0.32 | 3.57 | 9.25 | 9.32 | 9.08 | 2922 |
| 1738189740 | 8.96 | -0.26 | -2.82 | 8.99 | 9.11 | 8.96 | 11326 |
| 1738103280 | 9.22 | 0.26 | 2.87 | 9.14 | 9.22 | 9.14 | 21582 |
| 1738016820 | 8.9625 | -0.31 | -3.37 | 8.9 | 9.09 | 8.89 | 5338 |
| 1737757440 | 9.275 | 0.18 | 1.92 | 9.38 | 9.42 | 9.19 | 2294 |
| 1737671220 | 9.1 | 0.06 | 0.66 | 9.16 | 9.1674 | 9.1 | 13561 |
| 1737584640 | 9.0399999 | -0.21 | -2.27 | 9.1326 | 9.27 | 9.0399999 | 3793 |
| 1737498540 | 9.25 | 0.24 | 2.69 | 9.15 | 9.3 | 9.13 | 5030 |
| 1737152880 | 9.0075 | 0.06 | 0.70 | 9.0075 | 9.0075 | 8.96 | 536 |
| 1737066420 | 8.945 | 0.18 | 2.00 | 8.92 | 8.99 | 8.9 | 7822 |
| 1736979720 | 8.77 | -0.07 | -0.79 | 8.7899999 | 8.88 | 8.76 | 4897 |
| 1736893380 | 8.84 | 0 | 0.00 | 8.962 | 8.962 | 8.84 | 4917 |
| 1736806800 | 8.84 | -0.36 | -3.87 | 8.95 | 8.95 | 8.82 | 4764 |
| 1736547720 | 9.1954999 | 0.23 | 2.51 | 9.185 | 9.23 | 9.1458999 | 3727 |
| 1736375340 | 8.97 | -0.32 | -3.44 | 9.08 | 9.08 | 8.8699999 | 8528 |
| 1736288940 | 9.2899999 | -0.01 | -0.11 | 9.3 | 9.39 | 9.16 | 4552 |
| 1736202360 | 9.3 | 0.15 | 1.62 | 9.276 | 9.305 | 9.25 | 33013 |
| 1735942980 | 9.1519999 | 0.12 | 1.35 | 9.09 | 9.18 | 9.09 | 3182 |
| 1735856700 | 9.03 | 0.32 | 3.72 | 9.03 | 9.09 | 9.03 | 12823 |
| 1735683960 | 8.706 | -0.06 | -0.67 | 8.78 | 8.78 | 8.43 | 5631 |
| 1735597740 | 8.765 | -0.19 | -2.07 | 8.72 | 8.78 | 8.7 | 8292 |
| 1735338000 | 8.95 | 0.05 | 0.56 | 8.99 | 9.01 | 8.8699999 | 8660 |
| 1735252020 | 8.9 | 0.18 | 2.06 | 8.57 | 8.9 | 8.57 | 6775 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
