BioNTech (BNTX) Stock Chart & Stock Price History → Trump’s arrest is phase one (From Porter & Company) (Ad) Free BNTX Stock Alerts $100.34 -1.47 (-1.44%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends BioNTech Stock Price Performance5 Day Performance-0.26%1 Month Performance+10.41%3 Month Performance+10.15%6 Month Performance-1.56%Year-To-Date Performance-4.93%1 Year Performance-8.29% Receive BNTX Stock News and Ratings via Email Sign-up to receive the latest news and ratings for BioNTech and its competitors with MarketBeat's FREE daily newsletter Email Address Ad HedgeyeNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!TRY "INVESTING IDEAS" TODAY BNTX Stock Chart for Saturday, June, 8, 2024 BNTX Chart by TradingView BioNTech Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/06/2024$102.50$101.81-0.67%$104.33$101.68617,185 shs$24.20 billion06/05/2024$99.48$102.50+3.04%$102.70$98.55763,657 shs$24.37 billion06/04/2024$102.87$99.48-3.30%$103.32$99.111.05 million shs$23.65 billion06/03/2024$100.60$102.87+2.26%$103.75$99.67986,297 shs$24.46 billion05/31/2024$98.75$100.60+1.87%$103.57$98.621.62 million shs$23.92 billion05/30/2024$93.23$98.75+5.92%$103.40$92.392.79 million shs$23.48 billion Get the Latest News and Ratings for BNTX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for BioNTech and its competitors with MarketBeat's FREE daily newsletter. 05/29/2024$94.10$93.23-0.92%$93.54$91.57435,276 shs$22.16 billion05/28/2024$96.95$94.10-2.94%$97.72$92.57897,671 shs$22.37 billion05/27/2024$96.95$96.95$99.27$94.521.25 million shs$23.05 billion05/24/2024$99.00$96.95-2.07%$99.27$94.521.24 million shs$23.05 billion05/23/2024$102.30$99.00-3.23%$101.95$97.681.55 million shs$23.54 billion05/22/2024$92.07$102.30+11.11%$102.64$91.803.75 million shs$24.32 billion05/21/2024$92.47$92.07-0.43%$92.26$90.90609,215 shs$21.89 billion05/20/2024$90.61$92.47+2.05%$92.67$90.25340,953 shs$21.98 billion05/17/2024$92.98$90.61-2.55%$92.80$90.54471,672 shs$21.54 billion05/16/2024$92.20$92.98+0.85%$93.30$91.78389,046 shs$22.10 billion05/15/2024$92.28$92.20-0.09%$93.00$91.60468,425 shs$21.92 billion05/14/2024$92.72$92.28-0.47%$93.22$91.71271,647 shs$21.94 billion05/13/2024$91.67$92.72+1.15%$93.45$92.41249,316 shs$22.04 billion05/10/2024$92.06$91.67-0.42%$93.39$91.53389,844 shs$21.79 billion05/09/2024$90.13$92.06+2.14%$93.81$90.14581,675 shs$21.89 billion05/08/2024$90.88$90.13-0.83%$90.81$89.38343,966 shs$21.43 billion05/07/2024$93.35$90.88-2.65%$93.23$90.75487,577 shs$21.60 billion05/06/2024$92.72$93.35+0.68%$95.29$90.001.10 million shs$22.19 billion05/03/2024$92.24$92.72+0.52%$93.50$91.60661,736 shs$22.04 billion05/02/2024$89.95$92.24+2.55%$92.40$90.68561,656 shs$21.93 billion05/01/2024$88.82$89.95+1.27%$90.66$86.36425,732 shs$21.38 billion04/30/2024$87.95$88.82+0.99%$89.58$87.95410,082 shs$21.12 billion04/29/2024$87.21$87.95+0.85%$89.53$87.01409,157 shs$20.91 billion04/26/2024$86.71$87.21+0.58%$88.32$86.89355,703 shs$20.73 billion04/25/2024$88.09$86.71-1.57%$88.24$86.13437,946 shs$20.61 billion04/24/2024$88.49$88.09-0.45%$89.45$87.82280,562 shs$20.94 billion04/23/2024$88.01$88.49+0.55%$89.52$87.58362,353 shs$21.04 billion04/22/2024$86.81$88.01+1.38%$88.72$86.50528,474 shs$20.92 billion04/19/2024$86.17$86.81+0.74%$87.59$85.641.58 million shs$20.64 billion04/18/2024$86.40$86.17-0.27%$86.70$85.61578,572 shs$20.49 billion04/17/2024$86.34$86.40+0.07%$86.88$85.401.26 million shs$20.54 billion04/16/2024$87.89$86.34-1.76%$87.32$86.14782,137 shs$20.53 billion04/15/2024$86.48$87.89+1.63%$88.96$86.07753,253 shs$20.89 billion04/12/2024$87.01$86.48-0.61%$86.79$85.60726,718 shs$20.68 billionThe new masters of energy (Ad)According to one source, this new grid could soon provide energy to “one billion people in the world who don’t have access to electricity right now.” And early investors could make a fortune.Click here to get all the details.04/11/2024$88.65$87.01-1.85%$89.64$86.81573,768 shs$20.68 billion04/10/2024$90.05$88.65-1.55%$89.39$87.61429,419 shs$21.07 billion04/09/2024$89.31$90.05+0.83%$92.48$88.80519,713 shs$21.41 billion04/08/2024$90.52$89.31-1.34%$90.82$89.18646,987 shs$21.23 billion04/05/2024$89.94$90.52+0.64%$90.70$89.00290,513 shs$21.52 billion04/04/2024$90.78$89.94-0.93%$91.85$89.86325,983 shs$21.38 billion04/03/2024$91.53$90.78-0.82%$91.63$89.52405,049 shs$21.58 billion04/02/2024$93.12$91.53-1.71%$93.06$91.32350,783 shs$21.76 billion04/01/2024$92.25$93.12+0.94%$93.24$91.19252,217 shs$22.14 billion03/29/2024$92.25$92.25$93.84$92.20433,116 shs$21.93 billion03/28/2024$92.97$92.25-0.77%$93.84$92.20433,076 shs$21.93 billion03/27/2024$91.70$92.97+1.38%$93.56$90.80378,014 shs$22.10 billion03/26/2024$93.00$91.70-1.40%$93.50$91.50360,584 shs$21.80 billion03/25/2024$91.83$93.00+1.27%$93.24$91.16489,403 shs$22.11 billion03/22/2024$91.99$91.83-0.17%$92.05$90.78558,695 shs$21.83 billion03/21/2024$90.00$91.99+2.21%$93.39$88.171.35 million shs$21.87 billion03/20/2024$94.12$90.00-4.38%$90.11$85.272.96 million shs$21.39 billion03/19/2024$92.99$94.12+1.22%$94.44$92.20569,770 shs$22.37 billion03/18/2024$92.48$92.99+0.55%$94.02$91.65441,922 shs$22.10 billion03/15/2024$92.91$92.48-0.46%$92.94$91.47645,459 shs$21.98 billion03/14/2024$93.95$92.91-1.11%$94.33$92.37638,135 shs$22.09 billion03/13/2024$95.73$93.95-1.86%$96.68$93.36565,941 shs$22.33 billion03/12/2024$96.30$95.73-0.59%$96.99$94.80407,084 shs$22.76 billion03/11/2024$91.27$96.30+5.51%$97.46$90.851.26 million shs$22.89 billion03/08/2024$91.09$91.27+0.20%$91.53$90.69266,445 shs$21.70 billion03/07/2024$91.39$91.09-0.33%$91.89$90.64292,068 shs$21.65 billion03/06/2024$90.52$91.39+0.96%$92.11$90.27511,214 shs$21.72 billion Related Companies: Gilead Sciences Stock Chart Moderna Stock Chart Biogen Stock Chart argenx Stock Chart Neurocrine Biosciences Stock Chart Bio-Techne Stock Chart Qiagen Stock Chart Repligen Stock Chart Vaxcyte Stock Chart Exelixis Stock Chart Receive BNTX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BioNTech and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BNTX) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredAI Hell Will Break Loose [June 30, 2024] …On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...Banyan Hill Publishing | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BioNTech SE Please log in to your account or sign up in order to add this asset to your watchlist. Share BioNTech With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.