Free Trial

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

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (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
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

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
🚀 Tap into this explosive trade opportunity asap (Ad)

I learned about these explosive stocks during my two decades on Wall Street… And used them to help grow my old hedge fund from just a few million to over $700 million dollars*. So it’s safe to say… these bad boys work. What’s the secret behind these special trades? Well, right now, I’m going public with the unique strategy behind these “Calendar Stocks”…

Go here to see how you can exploit my next “Calendar Stock”.
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
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes