Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Bavarian Nordic A/S (BV3.BE)

20.42
-0.46
(-2.20%)
As of 7:10:12 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202520.7720.7720.4220.4220.42-
Apr 25, 202520.5820.8820.3620.8820.88-
Apr 24, 202520.1620.5420.0920.5420.54-
Apr 23, 202519.7820.5219.7820.2020.20-
Apr 22, 202520.1020.1019.1319.5719.57-
Apr 17, 202520.6820.6820.1520.2020.20-
Apr 16, 202519.8320.3419.8320.1520.15-
Apr 15, 202520.2120.7120.2020.2120.21-
Apr 14, 202519.5120.0919.5120.0320.03-
Apr 11, 202519.5919.5919.0519.3719.37-
Apr 10, 202520.0020.3819.3319.5619.5670
Apr 9, 202519.7519.7518.8819.1919.19-
Apr 8, 202519.2220.0918.9418.9418.94-
Apr 7, 202517.9419.1917.9419.1319.13-
Apr 4, 202520.2120.2118.9718.9718.97-
Apr 3, 202519.6320.4519.6320.1920.19-
Apr 2, 202520.4920.4919.8220.0920.09-
Apr 1, 202520.8020.8020.4420.5020.50-
Mar 31, 202521.0021.0019.6719.8719.872
Mar 28, 202520.7821.8020.7821.7721.77-
Mar 27, 202520.7721.1420.7720.8420.84-
Mar 26, 202521.4221.4220.7420.8120.81-
Mar 25, 202521.0421.6721.0421.4521.4551
Mar 24, 202521.9721.9721.2521.2521.25-
Mar 21, 202522.0722.0721.6521.7921.79-
Mar 20, 202522.5922.5922.0322.1622.16-
Mar 19, 202522.1422.6222.0622.6222.62-
Mar 18, 202522.2522.6722.1322.1722.17-
Mar 17, 202521.9922.6821.9922.2822.28-
Mar 14, 202521.6322.4921.6322.1022.10-
Mar 13, 202521.8022.1721.7321.7321.73-
Mar 12, 202521.5022.2521.5021.8521.85-
Mar 11, 202522.0322.2421.4521.5921.59-
Mar 10, 202522.0122.4521.8821.8821.88165
Mar 7, 202522.6522.6521.9422.4222.42-
Mar 6, 202522.2822.9122.2822.3222.32-
Mar 5, 202522.1422.4922.0822.2222.22-
Mar 4, 202521.6522.2721.6321.6321.63-
Mar 3, 202522.6323.0121.8321.8321.83-
Feb 28, 202522.7323.1122.5322.9522.95-
Feb 27, 202522.9923.2222.8022.9222.92-
Feb 26, 202523.4323.4322.9122.9722.97-
Feb 25, 202523.1423.5123.1423.3923.39-
Feb 24, 202523.1123.7323.1123.2223.22-
Feb 21, 202523.4523.4522.9123.2523.2525
Feb 20, 202523.0923.4322.9723.4123.41-
Feb 19, 202523.4223.6723.0523.0523.05-
Feb 18, 202525.3525.3525.3525.3525.35-
Feb 17, 202525.3525.3525.3525.3525.35-
Feb 14, 202523.1423.1722.7822.8422.8480
Feb 13, 202523.1123.1922.6523.0823.08-
Feb 12, 202523.2123.4322.8223.0623.06-
Feb 11, 202523.4223.4723.2123.2123.21-
Feb 10, 202523.5123.7723.3823.4323.43-
Feb 7, 202523.4823.5923.2923.4423.44-
Feb 6, 202523.0023.8823.0023.4023.40-
Feb 5, 202522.9023.2222.6922.9422.94-
Feb 4, 202524.7524.7524.7524.7524.75-
Feb 3, 202525.0525.3324.5125.3025.30-
Jan 31, 202526.5627.2226.2926.2926.29-
Jan 30, 202525.9826.8525.9826.5526.55-
Jan 29, 202526.4127.0125.8325.8425.84-
Jan 28, 202526.2526.5325.7626.3226.32-
Jan 27, 202526.2226.4925.4525.7525.75-
Jan 24, 202526.2827.1626.2826.6826.68-
Jan 23, 202526.0126.7126.0126.1826.18-
Jan 22, 202526.5127.2726.0826.0826.08-
Jan 21, 202525.8226.6925.8226.6926.69-
Jan 20, 202526.0326.2625.7225.9525.95-
Jan 17, 202526.2326.5925.9926.0326.03-
Jan 16, 202525.6326.4025.6326.2026.20-
Jan 15, 202525.7925.8325.4325.4325.43-
Jan 14, 202525.9926.5425.9525.9725.97-
Jan 13, 202526.6626.6625.8726.0426.04-
Jan 10, 202527.1827.8126.6526.6526.65-
Jan 9, 202526.7427.8126.7427.2327.23-
Jan 8, 202526.9027.2125.8126.0826.08-
Jan 7, 202526.8227.0526.5226.8826.88-
Jan 6, 202526.7227.0626.5526.8126.81-
Jan 3, 202526.3026.7626.3026.6826.68-
Jan 2, 202526.0426.6626.0426.2626.26120
Dec 30, 202425.1725.5625.1725.5225.52-
Dec 27, 202424.7925.8524.7925.8525.85-
Dec 23, 202425.6825.8624.5925.1325.13-
Dec 20, 202425.5125.9224.9925.6925.69-
Dec 19, 202426.3426.3425.6225.6425.64-
Dec 18, 202425.6326.6525.6326.2826.28-
Dec 17, 202425.9426.1625.6025.6925.69-
Dec 16, 202425.5926.2725.5426.0426.04200
Dec 13, 202426.4126.6625.3525.9925.99-
Dec 12, 202427.0527.0726.3726.3726.37-
Dec 11, 202425.6725.6725.6725.6725.67-
Dec 10, 202426.0026.6625.6525.6525.65-
Dec 9, 202426.1026.3425.6525.6525.65-
Dec 6, 202425.7726.2425.5126.1226.12-
Dec 5, 202425.4025.8925.4025.7825.78-
Dec 4, 202424.8225.9424.8225.4825.48-
Dec 3, 202425.6625.9224.5724.7824.78-
Dec 2, 202426.0926.3525.6925.6925.69-
Nov 29, 202425.8026.3725.8026.0226.02-
Nov 28, 202425.5126.2325.5125.7425.74-
Nov 27, 202425.2325.7725.2325.3425.34-
Nov 26, 202426.6026.6025.1625.1625.16-
Nov 25, 202426.6427.0626.4726.6926.69-
Nov 22, 202425.4426.6125.4426.4626.46-
Nov 21, 202425.2425.8825.2425.5625.56-
Nov 20, 202425.1025.9925.1025.8125.81-
Nov 19, 202425.0925.4224.5825.1225.12100
Nov 18, 202423.1925.2823.1924.9924.9922
Nov 15, 202426.0626.0622.4922.7822.78216
Nov 14, 202426.7728.0526.6728.0528.05-
Nov 13, 202427.0827.0826.6027.0627.06-
Nov 12, 202427.6227.6427.1627.1627.16-
Nov 11, 202427.6828.3227.6827.6927.69100
Nov 8, 202427.4027.8527.4027.8127.8110
Nov 7, 202426.2827.5626.2827.5627.56450
Nov 6, 202427.1627.8026.1026.2726.2722
Nov 5, 202428.4528.6227.1627.1627.16-
Nov 4, 202428.6528.7328.4228.4228.42-
Nov 1, 202428.5428.9828.3028.6328.63-
Oct 31, 202429.1229.3028.4828.5528.5550
Oct 30, 202429.3229.4728.6329.2529.25-
Oct 29, 202429.1829.3829.1429.1429.14-
Oct 28, 202429.6229.6228.8729.0829.08-
Oct 25, 202429.7329.7328.9429.1629.16-
Oct 24, 202430.2230.6229.8029.9029.90-
Oct 23, 202429.8830.2929.1730.1130.11-
Oct 22, 202428.8830.1728.3129.9629.96-
Oct 21, 202428.8729.1828.7428.9528.95-
Oct 18, 202429.6529.6629.1229.1229.12-
Oct 17, 202428.7729.7428.6329.7329.73-
Oct 16, 202428.1328.5428.1128.5428.54-
Oct 15, 202428.5228.8228.1028.3028.3010
Oct 14, 202428.5928.9628.4028.6928.69-
Oct 11, 202428.2128.6128.1628.4828.48-
Oct 10, 202427.9128.5527.9128.2028.20-
Oct 9, 202429.2729.2727.6527.6527.65-
Oct 8, 202428.8129.7628.8129.2929.29-
Oct 7, 202429.8029.9929.1029.1829.18-
Oct 4, 202430.1630.2629.6829.8529.85-
Oct 3, 202430.9030.9030.0730.1530.15-
Oct 2, 202430.4131.0630.4130.8130.81-
Oct 1, 202430.6330.9429.5729.9529.95-
Sep 30, 202431.2031.2130.5330.5530.55-
Sep 27, 202431.8331.8330.5031.0831.0847
Sep 26, 202432.1532.9831.5131.6731.67-
Sep 25, 202431.0832.2331.0831.7931.79-
Sep 24, 202431.9131.9130.9431.2331.23-
Sep 23, 202432.1032.5631.7331.7331.73-
Sep 20, 202433.2133.8432.2832.3032.30-
Sep 19, 202432.4533.0632.4532.8432.84-
Sep 18, 202432.2532.7432.0432.4432.44-
Sep 17, 202433.2733.2732.1732.1732.17-
Sep 16, 202433.4833.7032.9433.4133.41-
Sep 13, 202432.0333.2032.0332.8432.84-
Sep 12, 202431.5932.7531.5932.1932.19-
Sep 11, 202431.3531.9031.3431.7331.73-
Sep 10, 202430.4031.4330.4031.3831.38-
Sep 9, 202431.6331.6330.1930.2630.2650
Sep 6, 202431.5832.6831.3331.3931.3975
Sep 5, 202434.0034.0031.6731.8131.812
Sep 4, 202434.5035.0033.4533.4533.45-
Sep 3, 202435.7736.6134.4834.4834.48-
Sep 2, 202436.5936.5935.5035.8435.84275
Aug 30, 202436.5136.5135.4435.7035.70-
Aug 29, 202435.4136.6235.4136.6236.62-
Aug 28, 202436.2736.9935.1535.5435.54-
Aug 27, 202436.8838.0736.6536.6536.65-
Aug 26, 202436.9637.4236.3036.5136.5140
Aug 23, 202436.5037.1134.9636.8536.85205
Aug 22, 202434.4337.4934.4336.5736.571,511
Aug 21, 202435.1935.1932.9134.5134.51164
Aug 20, 202436.3238.1234.3834.3834.38-
Aug 19, 202441.0042.8035.4336.7436.74402
Aug 16, 202433.8038.7733.8038.2138.211,321
Aug 15, 202439.6039.6031.8633.8633.86208
Aug 14, 202427.5039.5927.5037.1637.161,651
Aug 13, 202426.0827.4724.5727.4427.44-
Aug 12, 202426.0126.7625.6225.9525.95800
Aug 9, 202425.0726.1525.0725.9025.90-
Aug 8, 202427.5027.5024.6625.0025.00-
Aug 7, 202425.0525.2824.7424.9324.93-
Aug 6, 202424.4725.3824.4725.0725.07-
Aug 5, 202422.9924.2722.9924.2724.27-
Aug 2, 202425.0525.0824.3124.5324.53-
Aug 1, 202424.6225.3824.6225.1225.12-
Jul 31, 202425.0925.2024.4224.4524.45-
Jul 30, 202424.8625.2224.8524.9324.93-
Jul 29, 202423.8724.9023.8724.8824.88-
Jul 26, 202425.1025.1023.9423.9923.99-
Jul 25, 202425.2525.2924.7124.7224.72-
Jul 24, 202425.0425.5124.8225.2825.28-
Jul 23, 202425.2125.4425.2125.3225.32-
Jul 22, 202425.0925.3624.9525.2925.29-
Jul 19, 202424.9625.0024.6324.6924.69-
Jul 18, 202424.3725.2124.0224.9124.91-
Jul 17, 202424.3324.5424.0224.2924.29-
Jul 16, 202423.5024.4923.5024.3424.34-
Jul 15, 202423.8724.0723.4523.5023.50-
Jul 12, 202424.1724.2223.8023.8923.89-
Jul 11, 202425.2425.2424.2024.2524.25-
Jul 10, 202425.0725.2924.7925.2925.29-
Jul 9, 202424.9125.3124.4725.0325.0325
Jul 8, 202423.6725.0023.6725.0025.00-
Jul 5, 202423.8824.0023.6523.7523.75-
Jul 4, 202423.8524.0223.4524.0224.02-
Jul 3, 202423.3223.5523.0823.5423.54-
Jul 2, 202423.2423.3722.7823.2223.22-
Jul 1, 202423.6023.6023.0523.2723.27-
Jun 28, 202424.9625.2223.2223.4423.4425
Jun 27, 202424.7325.5524.3025.3425.34-
Jun 26, 202421.0824.9421.0824.7224.72-
Jun 25, 202421.0521.0820.8721.0121.01-
Jun 24, 202420.9621.1720.8021.0421.04-
Jun 21, 202421.0521.1220.8020.9720.97-
Jun 20, 202420.5721.0720.5721.0521.05-
Jun 19, 202421.1921.1920.4920.5020.50-
Jun 18, 202421.4121.5421.0521.1721.17-
Jun 17, 202421.8821.8821.2821.3721.37-
Jun 14, 202422.4222.4721.7721.7921.79-
Jun 13, 202423.1523.1522.3122.3922.39-
Jun 12, 202423.2523.2522.6823.1523.15-
Jun 11, 202423.9923.9923.0523.2123.21-
Jun 10, 202424.1524.1923.7923.9723.97-
Jun 7, 202424.6024.6024.2024.3224.32-
Jun 6, 202424.7525.0024.3824.6224.62-
Jun 5, 202424.5925.2724.5925.0925.09-
Jun 4, 202424.9325.0724.3224.3824.38-
Jun 3, 202424.6925.0424.6624.9324.93-
May 31, 202423.8724.7423.6324.7124.71-
May 30, 202423.4323.9023.3123.8323.83-
May 29, 202423.9523.9523.4823.5023.50-
May 28, 202424.1524.1723.7924.0124.01-
May 27, 202423.9824.2723.9824.1524.15-
May 24, 202423.9424.0223.4724.0024.00-
May 23, 202423.9324.0623.7823.9523.95-
May 22, 202423.2223.8722.9623.8723.87-
May 21, 202423.9223.9923.1423.2223.22-
May 20, 202423.6423.8923.4023.7923.79-
May 17, 202423.4324.1923.4323.7523.75-
May 16, 202422.7823.5222.7823.4323.43-
May 15, 202422.5022.9422.4822.7722.77-
May 14, 202422.2722.7922.2722.5022.50-
May 13, 202421.7222.2721.7222.2622.26-
May 10, 202421.9022.0421.8521.8621.86-
May 9, 202421.7922.0021.5821.8221.82-
May 8, 202421.4622.0720.1921.8521.85-
May 7, 202421.5121.8221.2921.7821.78-
May 6, 202421.0621.5120.7921.5121.51-
May 3, 202420.4021.0820.4020.9420.94-
May 2, 202420.6120.7620.3720.3820.38-
Apr 30, 202420.7421.0320.4320.5720.57-
Apr 29, 202419.9420.7519.9420.7520.75-