Go Pro
→ The REAL Reason Trump is Invading Iran (From Banyan Hill Publishing) (Ad)tc pixel Free BVNRY Stock Alerts

Bavarian Nordic (BVNRY) Stock Chart & Stock Price History

Bavarian Nordic logo
$11.04 -0.12 (-1.03%)
As of 09/25/2026 10:25 AM Eastern
Compare

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 6.98%, with a year-to-date return of 11.22%. In the past month, the stock has remained steady at 0.00%, reflecting recent market activity.

As of the latest close, Bavarian Nordic traded at $11.04 with a market cap of $2.63 billion and volume of 170 shares. Five years ago, the stock traded at $17.85, representing a 38.15% decrease over that period. At the time, it had a market cap of $3.43 billion and a volume of 0 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.

Subscribe Now
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
+3.27%
1 Month
Performance
0.00%
3 Month
Performance
+21.99%
Year-To-Date
Performance
+11.22%
1 Year
Performance
-6.98%
5 Year
Performance
N/A

BVNRY Stock Chart for Sunday, September, 27, 2026

BVNRY Chart by TradingView

Bavarian Nordic Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/25/2026$11.16$11.04
-1.03%		$11.04$11.04170 shs$2.63 billion
09/24/2026$11.22$11.16
-0.58%		$11.18$11.12872 shs$2.65 billion
09/23/2026$10.69$11.22
+4.96%		$11.31$11.208,337 shs$2.67 billion
09/22/2026$10.69$10.69$10.72$10.693,075 shs$2.54 billion
09/21/2026$10.61$10.69
+0.80%		$10.72$10.693,075 shs$2.54 billion
09/18/2026$10.56$10.61
+0.47%		$10.61$10.571,029 shs$2.52 billion
09/17/2026$10.29$10.56
+2.58%		$10.56$10.56270 shs$2.51 billion
09/16/2026$10.44$10.29
-1.44%		$10.34$10.29704 shs$2.45 billion
09/15/2026$10.44$10.44$10.44$10.44625 shs$2.48 billion
09/14/2026$10.51$10.44
-0.62%		$10.44$10.44625 shs$2.48 billion
09/11/2026$10.50$10.51
+0.09%		$10.54$10.513,210 shs$2.50 billion
09/10/2026$10.48$10.50
+0.12%		$10.50$10.50788 shs$2.50 billion
09/09/2026$10.81$10.48
-3.02%		$10.53$10.472,391 shs$2.49 billion
09/08/2026$11.34$10.81
-4.71%		$10.88$10.811,221 shs$2.57 billion
09/07/2026$11.34$11.34$11.34$11.347 shs$2.70 billion
09/04/2026$11.34$11.34$11.36$11.34562 shs$2.70 billion
09/03/2026$11.44$11.34
-0.84%		$11.36$11.34562 shs$2.70 billion
09/02/2026$11.44$11.44$11.44$11.441,295 shs$2.72 billion
09/01/2026$11.22$11.44
+2.01%		$11.44$11.441,295 shs$2.72 billion
08/31/2026$10.93$11.22
+2.61%		$11.22$11.18459 shs$2.67 billion
08/28/2026$11.04$10.93
-1.00%		$11.08$10.932,013 shs$2.60 billion
08/27/2026$11.28$11.04
-2.12%		$11.05$11.04466 shs$2.62 billion
08/26/2026$11.28$11.28$11.29$11.28387 shs$2.68 billion
Related Companies

This page (OTCMKTS:BVNRY) was last updated on 9/25/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Here’s Why Trump Won’t End The Iran War
Trump has called an Iran deal close 38 times since the war began, yet the fighting keeps flaring back up. O...
Banyan Hill Publishing | Sponsoredtc pixel
Bank of America: 'Digital Dollar Inevitable'
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel