TipRanks
Go Ultimate55% OFF

Bavarian Nordic AS (BV3) Historical Prices

DE:BV3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202633.3433.3432.9233.0633.06-1.49%130.03
Oct 29, 202634.0834.0833.5433.5633.56-2.95%9442.10
Oct 28, 202634.2434.5833.9034.5834.58+0.41%7161.62
Oct 27, 202634.2234.4433.8434.4434.44+3.05%3270.75
Oct 26, 202633.4633.4633.3433.4233.42+2.77%2980.68
Oct 23, 202632.5832.5832.4632.5232.52+0.00%3880.87
Oct 22, 202632.7032.7032.5232.5232.52-0.37%300.07
Oct 21, 202632.2832.6432.2832.6432.64+1.62%00.00
Oct 20, 202632.2632.2632.1232.1232.12+1.52%240.05
Oct 19, 202631.8031.8031.6431.6431.64-2.04%3510.78
Oct 16, 202631.9232.3031.8632.3032.30+0.69%1,2452.86
Oct 15, 202631.5632.0831.3632.0832.08+0.50%500.11
Oct 14, 202631.6231.9231.3231.9231.92+0.13%6141.39
Oct 13, 202632.2632.2631.8831.8831.88-1.06%3200.74
Oct 12, 202631.4632.2231.4632.2232.22+0.00%2910.68
Oct 09, 202631.0832.2231.0832.2232.22+3.67%3370.79
Oct 08, 202631.3231.3231.0631.0831.08+5.21%2220.52
Oct 07, 202629.5829.5829.5029.5429.54-3.15%200.05
Oct 06, 202630.3030.5030.2230.5030.50+2.21%4841.08
Oct 05, 202629.3229.8429.2429.8429.84+2.83%430.10
Oct 02, 202628.4429.0228.4429.0229.02-0.48%210.05
Oct 01, 202629.2829.2829.0429.1629.16-1.02%1,1832.76
Sep 30, 202629.2429.4629.2429.4629.46-0.27%8502.05
Sep 29, 202629.3229.5629.3229.5429.54+1.03%240.06
Sep 28, 202629.0429.2629.0429.2429.24+0.48%370.09
Sep 25, 202629.5429.5429.1029.1029.10-1.29%400.10
Sep 24, 202629.6029.6029.4829.4829.48-0.94%200.05
Sep 23, 202628.7229.8428.7229.7629.76+2.98%1,2603.08
Sep 22, 202628.1428.9028.1428.9028.90+1.55%760.19
Sep 21, 202628.0028.4628.0028.4628.46+0.85%8792.23
Sep 18, 202627.9028.2227.9028.2228.22+2.69%210.05
Sep 17, 202627.6227.6227.3827.4827.48+1.70%3630.91
Sep 16, 202626.9227.0426.9227.0227.02+0.52%3640.92
Sep 15, 202627.1827.1826.8826.8826.88-2.11%00.00
Sep 14, 202627.2227.4627.2227.4627.46+0.59%10.00
Sep 11, 202627.2027.3027.2027.3027.30-0.58%00.00
Sep 10, 202627.1027.4627.0427.4627.46+0.59%1,1342.99
Sep 09, 202627.9427.9427.1227.3027.30-3.53%280.07
Sep 08, 202628.1428.3028.1428.3028.30-0.21%320.08
Sep 07, 202628.7028.7028.2428.3628.36-3.80%5241.41
Sep 04, 202629.4829.9823.2429.4829.48+1.52%2000.53
Sep 03, 202629.0429.0429.0429.0429.04-1.49%00.00
Sep 02, 202629.6829.6829.4829.4829.48-1.73%2190.58
Sep 01, 202629.4030.0029.4030.0030.00+4.60%9142.49
Aug 31, 202628.3228.6828.3228.6828.68+1.63%3040.83
Aug 28, 202628.2228.2228.2228.2228.22+0.14%00.00
Aug 27, 202628.3028.3028.1828.1828.18-2.56%00.00
Aug 26, 202628.7028.9228.4228.9228.92-1.16%5411.49
Aug 25, 202629.0229.2628.7629.2629.26+1.04%1,4744.21
Aug 24, 202628.2628.9628.2628.9628.96+3.13%7642.24