Free Trial

Bavarian Nordic A/S (BVNRY) Stock Chart & Stock Price History

→ Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad)
Free BVNRY Stock Alerts
$8.52
-0.13 (-1.50%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartEarningsHeadlinesShort Interest

Bavarian Nordic A/S Stock Price Performance

5 Day
Performance
+0.01%
1 Month
Performance
+20.93%
3 Month
Performance
+9.24%
6 Month
Performance
+7.86%
Year-To-Date
Performance
-2.56%
1 Year
Performance
-6.77%
Receive BVNRY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bavarian Nordic A/S and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

BVNRY Stock Chart for Tuesday, May, 28, 2024

BVNRY Chart by TradingView

Bavarian Nordic A/S Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$8.66$8.52
-1.55%		$8.61$8.511,663 shs$2.00 billion
05/27/2024$8.66$8.66$8.68$8.612,400 shs$2.03 billion
05/24/2024$8.52$8.66
+1.58%		$8.68$8.612,402 shs$2.03 billion
05/23/2024$8.58$8.52
-0.70%		$8.66$8.523,661 shs$2.00 billion
05/22/2024$8.36$8.58
+2.63%		$8.58$8.58886 shs$2.01 billion
05/21/2024$8.58$8.36
-2.52%		$8.48$8.358,371 shs$1.96 billion
05/20/2024$8.65$8.58
-0.83%		$8.88$8.561,875 shs$2.01 billion
05/17/2024$8.38$8.65
+3.25%		$8.67$8.63986 shs$2.03 billion
05/16/2024$8.27$8.38
+1.32%		$8.43$8.381,343 shs$1.96 billion
05/15/2024$8.04$8.27
+2.81%		$8.27$8.193,724 shs$1.94 billion
05/14/2024$7.94$8.04
+1.26%		$8.06$8.0112,148 shs$1.88 billion
05/13/2024$7.73$7.94
+2.78%		$7.94$7.816,394 shs$1.86 billion
05/10/2024$7.67$7.73
+0.78%		$7.77$7.731,402 shs$1.81 billion
05/09/2024$7.77$7.67
-1.35%		$7.67$7.17415 shs$1.80 billion
05/08/2024$7.74$7.77
+0.39%		$7.79$7.771,323 shs$1.82 billion
05/07/2024$7.68$7.74
+0.78%		$7.74$7.74622 shs$1.81 billion
05/06/2024$7.45$7.68
+3.09%		$7.68$7.59870 shs$1.80 billion
05/03/2024$7.21$7.45
+3.33%		$7.53$7.453,767 shs$1.75 billion
05/02/2024$7.21$7.21$7.21$7.2159 shs$1.69 billion
05/01/2024$7.25$7.21
-0.48%		$7.21$7.20362 shs$1.69 billion
04/30/2024$7.25$7.25
-0.07%		$7.25$7.25341 shs$1.70 billion
04/29/2024$7.05$7.25
+2.90%		$7.28$7.171,912 shs$1.70 billion
04/26/2024$6.92$7.05
+1.82%		$7.07$7.03892 shs$1.65 billion
04/25/2024$7.15$6.92
-3.22%		$6.92$6.864,115 shs$1.62 billion
04/24/2024$7.15$7.15$7.15$7.151,139 shs$1.68 billion
04/23/2024$7.11$7.15
+0.56%		$7.15$7.151,040 shs$1.68 billion
04/22/2024$6.96$7.11
+2.23%		$7.11$7.041,700 shs$1.67 billion
04/19/2024$6.92$6.96
+0.51%		$6.96$6.96175 shs$1.63 billion
04/18/2024$7.03$6.92
-1.62%		$6.95$6.924,106 shs$1.62 billion
04/17/2024$7.14$7.03
-1.49%		$7.03$7.03122 shs$1.65 billion
04/16/2024$7.25$7.14
-1.44%		$7.17$7.102,193 shs$1.67 billion
04/15/2024$7.27$7.25
-0.34%		$7.26$7.227,251 shs$1.70 billion
04/12/2024$7.27$7.27$7.31$7.261,193 shs$1.70 billion
04/11/2024$7.18$7.27
+1.28%		$7.31$7.261,188 shs$1.70 billion
04/10/2024$7.28$7.18
-1.40%		$7.19$7.15582 shs$1.68 billion
04/09/2024$7.39$7.28
-1.44%		$7.28$7.28497 shs$1.71 billion
04/08/2024$7.39$7.39$7.39$7.392,178 shs$1.73 billion
04/05/2024$7.45$7.39
-0.86%		$7.39$7.352,178 shs$1.73 billion
04/04/2024$7.83$7.45
-4.85%		$7.56$7.4513,395 shs$1.75 billion
04/03/2024$7.77$7.83
+0.84%		$7.85$7.783,790 shs$1.83 billion
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
04/02/2024$7.38$7.77
+5.19%		$7.77$7.6758,351 shs$1.82 billion
04/01/2024$7.43$7.38
-0.64%		$7.50$6.933,060 shs$1.73 billion
03/29/2024$7.43$7.43$7.45$7.311,189 shs$1.74 billion
03/28/2024$7.46$7.43
-0.36%		$7.45$7.311,189 shs$1.74 billion
03/27/2024$7.46$7.46
+0.03%		$7.46$7.421,363 shs$1.75 billion
03/26/2024$7.40$7.46
+0.81%		$7.46$7.375,166 shs$1.75 billion
03/25/2024$7.55$7.40
-2.05%		$7.48$7.40890 shs$1.73 billion
03/22/2024$7.65$7.55
-1.31%		$7.55$7.406,179 shs$1.77 billion
03/21/2024$7.61$7.65
+0.53%		$7.69$7.654,107 shs$1.79 billion
03/20/2024$7.64$7.61
-0.33%		$7.61$7.531,370 shs$1.78 billion
03/19/2024$7.59$7.64
+0.59%		$7.64$7.581,252 shs$1.79 billion
03/18/2024$7.87$7.59
-3.57%		$7.70$7.591,927 shs$1.78 billion
03/15/2024$7.87$7.87$7.89$7.87766 shs$1.84 billion
03/14/2024$8.10$7.87
-2.83%		$7.89$7.87766 shs$1.84 billion
03/13/2024$8.15$8.10
-0.62%		$8.11$7.9921,226 shs$1.90 billion
03/12/2024$8.12$8.15
+0.38%		$8.20$8.11796 shs$1.91 billion
03/11/2024$8.40$8.12
-3.33%		$8.12$8.121,235 shs$1.90 billion
03/08/2024$8.18$8.40
+2.75%		$8.55$8.404,905 shs$1.97 billion
03/07/2024$7.68$8.18
+6.47%		$8.21$8.1612,548 shs$1.92 billion
03/06/2024$7.34$7.68
+4.68%		$7.70$7.661,669 shs$1.80 billion
03/05/2024$7.34$7.34$7.40$7.293,303 shs$1.72 billion
03/04/2024$7.43$7.34
-1.25%		$7.40$7.293,303 shs$1.72 billion
03/01/2024$7.50$7.43
-0.96%		$7.43$7.431,019 shs$1.74 billion
02/29/2024$7.80$7.50
-3.85%		$7.55$7.501,397 shs$1.76 billion
02/28/2024$8.05$7.80
-3.13%		$7.80$7.731,249 shs$1.83 billion
02/27/2024$8.53$8.05
-5.60%		$8.05$8.021,690 shs$1.89 billion

Related Companies:
This page (OTCMKTS:BVNRY) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace