Bavarian Nordic(BVNRY)
$11.78-0.25 (-2.05%)
BVNRY
Bavarian Nordic historical prices
$11.78
At close:-0.25 (-2.05%)
Want to see BVNRY full AI Analyst Report?
Bavarian Nordic (BVNRY) Historical Prices
177 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -2.05% | 0 | 0.00 |
| Nov 10, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | +0.37% | 0 | 0.00 |
| Nov 09, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | +2.86% | 764 | 2.85 |
| Nov 06, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -2.51% | 0 | 0.00 |
| Nov 05, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.65% | 0 | 0.00 |
| Nov 04, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | +1.34% | 0 | 0.00 |
| Nov 03, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.73% | 0 | 0.00 |
| Nov 02, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | +2.68% | 0 | 0.00 |
| Oct 30, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.97% | 0 | 0.00 |
| Oct 29, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -2.84% | 0 | 0.00 |
| Oct 28, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.28% | 0 | 0.00 |
| Oct 27, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | +1.68% | 0 | 0.00 |
| Oct 26, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | +1.30% | 0 | 0.00 |
| Oct 23, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | +1.04% | 0 | 0.00 |
| Oct 22, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | +0.26% | 0 | 0.00 |
| Oct 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | +0.54% | 0 | 0.00 |
| Oct 20, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | +2.21% | 0 | 0.00 |
| Oct 19, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.15% | 0 | 0.00 |
| Oct 16, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.38% | 0 | 0.00 |
| Oct 15, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | +2.35% | 0 | 0.00 |
| Oct 14, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -1.32% | 0 | 0.00 |
| Oct 13, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.64% | 0 | 0.00 |
| Oct 12, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | +1.64% | 0 | 0.00 |
| Oct 09, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | +2.84% | 10,160 | 29.32 |
| Oct 08, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | +3.18% | 0 | 0.00 |
| Oct 07, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | +0.16% | 0 | 0.00 |
| Oct 06, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | +0.05% | 0 | 0.00 |
| Oct 05, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | +1.86% | 0 | 0.00 |
| Oct 02, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | +0.23% | 0 | 0.00 |
| Oct 01, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -2.71% | 0 | 0.00 |
| Sep 30, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | +1.26% | 0 | 0.00 |
| Sep 29, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.30% | 0 | 0.00 |
| Sep 28, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | +0.13% | 0 | 0.00 |
| Sep 25, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.94% | 0 | 0.00 |
| Sep 24, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -1.04% | 0 | 0.00 |
| Sep 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | +3.65% | 0 | 0.00 |
| Sep 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | +1.44% | 0 | 0.00 |
| Sep 21, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | +0.96% | 0 | 0.00 |
| Sep 18, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | +0.17% | 0 | 0.00 |
| Sep 17, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | +2.52% | 0 | 0.00 |
| Sep 16, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | +0.45% | 704 | 2.04 |
| Sep 15, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.22% | 0 | 0.00 |
| Sep 14, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.06% | 0 | 0.00 |
| Sep 11, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.03% | 0 | 0.00 |
| Sep 10, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | +0.33% | 0 | 0.00 |
| Sep 09, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -3.29% | 0 | 0.00 |
| Sep 08, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -2.58% | 0 | 0.00 |
| Sep 07, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -1.76% | 0 | 0.00 |
| Sep 03, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | +0.32% | 0 | 0.00 |
