Go Pro

Bavarian Nordic (BVNRY) Stock Chart & Stock Price History

Bavarian Nordic logo
$9.64 +0.10 (+1.03%)
As of 08/17/2026 03:16 PM Eastern

Bavarian Nordic Stock Price Performance

The Bavarian Nordic (BVNRY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 22.32%, with a year-to-date return of -2.88%. In the past month, the stock has increased 3.05%, reflecting recent market activity.

As of the latest close, Bavarian Nordic traded at $9.64 with a market cap of $2.29 billion and volume of 362 shares. Five years ago, the stock traded at $13.05, representing a 26.13% decrease over that period. At the time, it had a market cap of $2.50 billion and a volume of 379 shares.

Receive BVNRY Stock News and Ratings via Email

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

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+3.43%
1 Month
Performance
+3.05%
3 Month
Performance
-4.27%
Year-To-Date
Performance
-2.88%
1 Year
Performance
-22.32%
5 Year
Performance
-26.13%

BVNRY Stock Chart for Tuesday, August, 18, 2026

Bavarian Nordic Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/17/2026$9.54$9.64
+1.03%
$9.64$9.64362 shs$2.29 billion
08/14/2026$9.32$9.54
+2.38%
$9.58$9.542,845 shs$2.27 billion
08/13/2026$9.25$9.32
+0.81%
$9.32$9.32175 shs$2.22 billion
08/12/2026$9.03$9.25
+2.38%
$9.25$9.25160 shs$2.20 billion
08/11/2026$9.03$9.03$9.07$9.03441 shs$2.15 billion
08/10/2026$9.09$9.03
-0.66%
$9.04$9.03729 shs$2.15 billion
08/07/2026$9.18$9.09
-0.98%
$9.09$9.09304 shs$2.16 billion
08/06/2026$9.18$9.18$9.18$9.18426 shs$2.18 billion
08/05/2026$9.18$9.18$9.18$9.18426 shs$2.18 billion
08/04/2026$9.19$9.18
-0.13%
$9.18$9.102,269 shs$2.18 billion
08/03/2026$9.12$9.19
+0.79%
$9.21$9.161,409 shs$2.19 billion
07/31/2026$9.05$9.12
+0.77%
$9.12$9.02967 shs$2.17 billion
07/30/2026$9.00$9.05
+0.56%
$9.12$9.055,313 shs$2.15 billion
07/29/2026$9.00$9.00$9.03$9.00320 shs$2.14 billion
07/28/2026$8.81$9.00
+2.12%
$9.03$9.00320 shs$2.14 billion
07/27/2026$8.76$8.81
+0.61%
$8.81$8.81411 shs$2.09 billion
07/24/2026$8.91$8.76
-1.68%
$8.81$8.767,361 shs$2.08 billion
07/23/2026$9.20$8.91
-3.17%
$8.91$8.90658 shs$2.12 billion
07/22/2026$9.20$9.20$9.20$9.20624 shs$2.19 billion
07/21/2026$9.26$9.20
-0.58%
$9.20$9.20624 shs$2.19 billion
07/20/2026$9.36$9.26
-1.07%
$9.31$9.261,004 shs$2.20 billion
07/17/2026$9.49$9.36
-1.37%
$9.36$9.05603 shs$2.22 billion

This page (OTCMKTS:BVNRY) was last updated on 8/17/2026 by MarketBeat.com Staff.
From Our Partners