OTC Markets OTCPK - Delayed Quote USD

Bavarian Nordic A/S (BVNKF)

23.07

0.00

(0.00%)

At close: April 25 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	23.07	23.07	23.07	23.07	23.07	-
Apr 24, 2025	23.07	23.07	23.07	23.07	23.07	100
Apr 23, 2025	21.74	21.74	21.74	21.74	21.74	-
Apr 22, 2025	21.74	21.74	21.74	21.74	21.74	-
Apr 21, 2025	21.74	21.74	21.74	21.74	21.74	-
Apr 17, 2025	21.74	21.74	21.74	21.74	21.74	300
Apr 16, 2025	23.00	23.00	22.80	22.80	22.80	500
Apr 15, 2025	22.50	22.50	22.50	22.50	22.50	-
Apr 14, 2025	22.50	22.50	22.50	22.50	22.50	-
Apr 11, 2025	22.50	22.50	22.50	22.50	22.50	1,000
Apr 10, 2025	22.63	22.63	22.63	22.63	22.63	100
Apr 9, 2025	20.71	20.71	20.71	20.71	20.71	-
Apr 8, 2025	20.71	20.71	20.71	20.71	20.71	-
Apr 7, 2025	20.71	20.71	20.71	20.71	20.71	-
Apr 4, 2025	21.10	21.10	20.71	20.71	20.71	1,900
Apr 3, 2025	21.60	21.60	21.60	21.60	21.60	-
Apr 2, 2025	21.79	21.79	21.60	21.60	21.60	300
Apr 1, 2025	24.23	24.23	24.23	24.23	24.23	-
Mar 31, 2025	24.23	24.23	24.23	24.23	24.23	-
Mar 28, 2025	24.23	24.23	24.23	24.23	24.23	-
Mar 27, 2025	24.23	24.23	24.23	24.23	24.23	-
Mar 26, 2025	24.23	24.23	24.23	24.23	24.23	-
Mar 25, 2025	24.23	24.23	24.23	24.23	24.23	-
Mar 24, 2025	24.23	24.23	24.23	24.23	24.23	-
Mar 21, 2025	24.23	24.23	24.23	24.23	24.23	-
Mar 20, 2025	24.23	24.23	24.23	24.23	24.23	-
Mar 19, 2025	24.23	24.23	24.23	24.23	24.23	-
Mar 18, 2025	24.23	24.23	24.23	24.23	24.23	-
Mar 17, 2025	24.23	24.23	24.23	24.23	24.23	-
Mar 14, 2025	24.23	24.23	24.23	24.23	24.23	-
Mar 13, 2025	24.23	24.23	24.23	24.23	24.23	-
Mar 12, 2025	24.23	24.23	24.23	24.23	24.23	100
Mar 11, 2025	22.50	22.50	22.50	22.50	22.50	-
Mar 10, 2025	22.50	22.50	22.50	22.50	22.50	-
Mar 7, 2025	22.50	22.50	22.50	22.50	22.50	-
Mar 6, 2025	22.50	22.50	22.50	22.50	22.50	-
Mar 5, 2025	22.50	22.50	22.50	22.50	22.50	-
Mar 4, 2025	22.90	22.90	22.50	22.50	22.50	1,000
Mar 3, 2025	23.37	23.37	23.37	23.37	23.37	100
Feb 28, 2025	23.55	23.55	23.50	23.50	23.50	500
Feb 27, 2025	23.85	23.85	23.85	23.85	23.85	100
Feb 26, 2025	24.66	24.66	24.66	24.66	24.66	-
Feb 25, 2025	24.66	24.66	24.66	24.66	24.66	-
Feb 24, 2025	24.66	24.66	24.66	24.66	24.66	-
Feb 21, 2025	24.66	24.66	24.66	24.66	24.66	-
Feb 20, 2025	24.66	24.66	24.66	24.66	24.66	-
Feb 19, 2025	24.66	24.66	24.66	24.66	24.66	-
Feb 18, 2025	24.30	24.66	24.30	24.66	24.66	500
Feb 14, 2025	25.00	25.00	25.00	25.00	25.00	-
Feb 13, 2025	25.00	25.00	25.00	25.00	25.00	-
Feb 12, 2025	25.00	25.00	25.00	25.00	25.00	-
Feb 11, 2025	25.00	25.00	25.00	25.00	25.00	-
Feb 10, 2025	25.00	25.00	25.00	25.00	25.00	100
Feb 7, 2025	23.57	23.57	23.57	23.57	23.57	300
Feb 6, 2025	24.35	24.35	24.35	24.35	24.35	500
Feb 5, 2025	24.37	24.50	23.50	23.50	23.50	10,400
Feb 4, 2025	24.57	24.57	24.57	24.57	24.57	100
Feb 3, 2025	27.50	27.50	27.50	27.50	27.50	-
Jan 31, 2025	27.50	27.50	27.50	27.50	27.50	-
Jan 30, 2025	27.50	27.50	27.50	27.50	27.50	-
Jan 29, 2025	27.50	27.50	27.50	27.50	27.50	-
Jan 28, 2025	27.50	27.50	27.50	27.50	27.50	-
Jan 27, 2025	27.50	27.50	27.50	27.50	27.50	-
Jan 24, 2025	27.50	27.50	27.50	27.50	27.50	-
Jan 23, 2025	27.50	27.50	27.50	27.50	27.50	-
Jan 22, 2025	27.50	27.50	27.50	27.50	27.50	300
Jan 21, 2025	27.51	27.51	27.51	27.51	27.51	200
Jan 17, 2025	27.00	27.00	27.00	27.00	27.00	-
Jan 16, 2025	27.00	27.00	27.00	27.00	27.00	-
Jan 15, 2025	27.00	27.00	27.00	27.00	27.00	-
Jan 14, 2025	26.82	27.00	26.82	27.00	27.00	700
Jan 13, 2025	26.25	26.25	26.25	26.25	26.25	-
Jan 10, 2025	26.25	26.25	26.25	26.25	26.25	-
Jan 8, 2025	26.25	26.25	26.25	26.25	26.25	400
Jan 7, 2025	27.02	27.02	27.02	27.02	27.02	-
Jan 6, 2025	27.02	27.02	27.02	27.02	27.02	-
Jan 3, 2025	27.02	27.02	27.02	27.02	27.02	-
Jan 2, 2025	27.02	27.02	27.02	27.02	27.02	500
Dec 31, 2024	26.31	26.31	26.31	26.31	26.31	100
Dec 30, 2024	26.68	26.68	26.68	26.68	26.68	100
Dec 27, 2024	27.08	27.08	27.08	27.08	27.08	-
Dec 26, 2024	27.08	27.08	27.08	27.08	27.08	-
Dec 24, 2024	27.08	27.08	27.08	27.08	27.08	-
Dec 23, 2024	27.08	27.08	27.08	27.08	27.08	-
Dec 20, 2024	27.08	27.08	27.08	27.08	27.08	300
Dec 19, 2024	26.64	26.64	26.64	26.64	26.64	200
Dec 18, 2024	27.46	27.46	27.46	27.46	27.46	200
Dec 17, 2024	27.78	27.78	27.78	27.78	27.78	-
Dec 16, 2024	27.78	27.78	27.78	27.78	27.78	-
Dec 13, 2024	27.78	27.78	27.78	27.78	27.78	-
Dec 12, 2024	27.78	27.78	27.78	27.78	27.78	-
Dec 11, 2024	27.78	27.78	27.78	27.78	27.78	-
Dec 10, 2024	27.78	27.78	27.78	27.78	27.78	-
Dec 9, 2024	27.78	27.78	27.78	27.78	27.78	900
Dec 6, 2024	27.56	27.56	27.56	27.56	27.56	-
Dec 5, 2024	27.56	27.56	27.56	27.56	27.56	600
Dec 4, 2024	26.96	26.96	26.96	26.96	26.96	700
Dec 3, 2024	26.27	26.27	26.27	26.27	26.27	500
Dec 2, 2024	27.41	27.41	27.41	27.41	27.41	-
Nov 29, 2024	27.41	27.41	27.41	27.41	27.41	300
Nov 27, 2024	26.89	26.89	26.89	26.89	26.89	200
Nov 26, 2024	27.00	27.00	27.00	27.00	27.00	100
Nov 25, 2024	27.39	27.39	27.39	27.39	27.39	200
Nov 22, 2024	28.13	28.13	28.13	28.13	28.13	-
Nov 21, 2024	28.13	28.13	28.13	28.13	28.13	-
Nov 20, 2024	27.18	28.13	27.18	28.13	28.13	300
Nov 19, 2024	26.88	26.88	26.88	26.88	26.88	-
Nov 18, 2024	26.34	26.88	26.34	26.88	26.88	900
Nov 15, 2024	29.33	29.33	29.33	29.33	29.33	-
Nov 14, 2024	29.33	29.33	29.33	29.33	29.33	200
Nov 13, 2024	29.62	29.62	29.62	29.62	29.62	-
Nov 12, 2024	29.62	29.62	29.62	29.62	29.62	-
Nov 11, 2024	29.62	29.62	29.62	29.62	29.62	-
Nov 8, 2024	29.62	29.62	29.62	29.62	29.62	-
Nov 7, 2024	29.62	29.62	29.62	29.62	29.62	400
Nov 6, 2024	28.79	28.79	28.79	28.79	28.79	100
Nov 5, 2024	30.96	30.96	30.96	30.96	30.96	-
Nov 4, 2024	31.13	31.13	30.96	30.96	30.96	800
Nov 1, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 31, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 30, 2024	32.00	32.00	32.00	32.00	32.00	100
Oct 29, 2024	32.59	32.59	32.59	32.59	32.59	-
Oct 28, 2024	32.59	32.59	32.59	32.59	32.59	-
Oct 25, 2024	32.59	32.59	32.59	32.59	32.59	-
Oct 24, 2024	32.13	32.59	32.13	32.59	32.59	400
Oct 23, 2024	31.28	31.28	31.28	31.28	31.28	-
Oct 22, 2024	31.28	31.28	31.28	31.28	31.28	-
Oct 21, 2024	31.28	31.28	31.28	31.28	31.28	200
Oct 18, 2024	30.99	30.99	30.99	30.99	30.99	-
Oct 17, 2024	30.99	30.99	30.99	30.99	30.99	-
Oct 16, 2024	30.99	30.99	30.99	30.99	30.99	-
Oct 15, 2024	30.07	30.99	30.07	30.99	30.99	300
Oct 14, 2024	30.93	30.93	30.93	30.93	30.93	300
Oct 11, 2024	31.00	31.00	29.96	29.96	29.96	1,700
Oct 10, 2024	30.35	30.35	30.35	30.35	30.35	200
Oct 9, 2024	30.63	31.07	30.63	31.07	31.07	700
Oct 8, 2024	32.32	32.32	32.32	32.32	32.32	600
Oct 7, 2024	33.00	33.00	33.00	33.00	33.00	200
Oct 4, 2024	33.40	33.40	32.64	32.64	32.64	1,700
Oct 3, 2024	34.77	34.77	34.77	34.77	34.77	-
Oct 2, 2024	34.77	34.77	34.77	34.77	34.77	100
Oct 1, 2024	33.86	33.86	33.86	33.86	33.86	300
Sep 30, 2024	34.35	34.51	33.48	33.48	33.48	800
Sep 27, 2024	35.59	35.59	35.59	35.59	35.59	-
Sep 26, 2024	35.00	35.85	35.00	35.59	35.59	8,100
Sep 25, 2024	35.80	35.85	35.80	35.85	35.85	300
Sep 24, 2024	34.78	34.78	34.22	34.22	34.22	800
Sep 23, 2024	35.42	35.42	35.42	35.42	35.42	200
Sep 20, 2024	35.19	36.15	35.19	36.15	36.15	300
Sep 19, 2024	36.07	36.07	36.07	36.07	36.07	200
Sep 18, 2024	35.90	35.90	35.90	35.90	35.90	-
Sep 17, 2024	35.90	35.90	35.90	35.90	35.90	200
Sep 16, 2024	37.15	37.15	37.15	37.15	37.15	200
Sep 13, 2024	36.24	36.43	36.24	36.43	36.43	300
Sep 12, 2024	36.90	36.90	36.90	36.90	36.90	-
Sep 11, 2024	35.96	37.29	35.38	36.90	36.90	5,700
Sep 10, 2024	34.61	34.61	34.00	34.00	34.00	1,100
Sep 9, 2024	33.88	34.38	33.88	34.38	34.38	900
Sep 6, 2024	36.01	36.16	35.00	35.46	35.46	2,400
Sep 5, 2024	36.60	36.60	36.60	36.60	36.60	-
Sep 4, 2024	38.65	38.65	36.60	36.60	36.60	2,900
Sep 3, 2024	38.01	42.00	37.94	42.00	42.00	800
Aug 30, 2024	39.70	39.70	39.70	39.70	39.70	-
Aug 29, 2024	39.70	39.70	39.70	39.70	39.70	700
Aug 28, 2024	40.12	40.12	39.50	39.72	39.72	1,200
Aug 27, 2024	41.22	41.22	41.22	41.22	41.22	300
Aug 26, 2024	42.00	42.00	40.97	40.97	40.97	3,000
Aug 23, 2024	40.59	42.00	40.59	41.92	41.92	3,100
Aug 22, 2024	42.74	42.74	40.00	40.00	40.00	11,500
Aug 21, 2024	37.41	39.50	36.48	39.50	39.50	4,800
Aug 20, 2024	41.39	42.00	37.97	37.97	37.97	9,900
Aug 19, 2024	40.88	42.00	39.83	40.76	40.76	7,000
Aug 16, 2024	42.00	46.05	41.41	42.85	42.85	21,700
Aug 15, 2024	38.05	38.05	36.10	36.99	36.99	13,900
Aug 14, 2024	36.54	42.55	36.00	39.40	39.40	30,200
Aug 13, 2024	28.00	28.00	28.00	28.00	28.00	-
Aug 12, 2024	28.00	28.00	28.00	28.00	28.00	-
Aug 9, 2024	28.00	28.00	28.00	28.00	28.00	1,000
Aug 8, 2024	27.00	27.00	27.00	27.00	27.00	-
Aug 7, 2024	27.00	27.00	27.00	27.00	27.00	-
Aug 6, 2024	27.00	27.00	27.00	27.00	27.00	-
Aug 5, 2024	27.00	27.00	27.00	27.00	27.00	-
Aug 2, 2024	27.00	27.00	27.00	27.00	27.00	-
Aug 1, 2024	27.00	27.00	27.00	27.00	27.00	-
Jul 31, 2024	27.00	27.00	27.00	27.00	27.00	-
Jul 30, 2024	27.00	27.00	27.00	27.00	27.00	200
Jul 29, 2024	24.20	24.20	24.20	24.20	24.20	100
Jul 26, 2024	26.59	26.59	26.59	26.59	26.59	-
Jul 25, 2024	26.59	26.59	26.59	26.59	26.59	-
Jul 24, 2024	26.59	26.59	26.59	26.59	26.59	-
Jul 23, 2024	26.59	26.59	26.59	26.59	26.59	-
Jul 22, 2024	26.59	26.59	26.59	26.59	26.59	-
Jul 19, 2024	26.59	26.59	26.59	26.59	26.59	-
Jul 18, 2024	26.59	26.59	26.59	26.59	26.59	-
Jul 17, 2024	26.59	26.59	26.59	26.59	26.59	-
Jul 16, 2024	26.59	26.59	26.59	26.59	26.59	500
Jul 15, 2024	23.08	23.08	23.08	23.08	23.08	-
Jul 12, 2024	23.08	23.08	23.08	23.08	23.08	-
Jul 11, 2024	23.08	23.08	23.08	23.08	23.08	-
Jul 10, 2024	23.08	23.08	23.08	23.08	23.08	-
Jul 9, 2024	23.08	23.08	23.08	23.08	23.08	-
Jul 8, 2024	23.08	23.08	23.08	23.08	23.08	-
Jul 5, 2024	23.08	23.08	23.08	23.08	23.08	-
Jul 3, 2024	23.08	23.08	23.08	23.08	23.08	-
Jul 2, 2024	23.08	23.08	23.08	23.08	23.08	-
Jul 1, 2024	23.08	23.08	23.08	23.08	23.08	-
Jun 28, 2024	23.08	23.08	23.08	23.08	23.08	-
Jun 27, 2024	23.08	23.08	23.08	23.08	23.08	-
Jun 26, 2024	23.08	23.08	23.08	23.08	23.08	500
Jun 25, 2024	24.67	24.67	24.67	24.67	24.67	-
Jun 24, 2024	24.67	24.67	24.67	24.67	24.67	-
Jun 21, 2024	24.67	24.67	24.67	24.67	24.67	-
Jun 20, 2024	24.67	24.67	24.67	24.67	24.67	-
Jun 18, 2024	24.67	24.67	24.67	24.67	24.67	-
Jun 17, 2024	24.67	24.67	24.67	24.67	24.67	-
Jun 14, 2024	24.67	24.67	24.67	24.67	24.67	-
Jun 13, 2024	24.67	24.67	24.67	24.67	24.67	-
Jun 12, 2024	24.67	24.67	24.67	24.67	24.67	2,000
Jun 11, 2024	23.43	23.43	23.43	23.43	23.43	-
Jun 10, 2024	23.43	23.43	23.43	23.43	23.43	-
Jun 7, 2024	23.43	23.43	23.43	23.43	23.43	-
Jun 6, 2024	23.43	23.43	23.43	23.43	23.43	-
Jun 5, 2024	23.43	23.43	23.43	23.43	23.43	100
Jun 4, 2024	24.99	24.99	24.99	24.99	24.99	-
Jun 3, 2024	24.99	24.99	24.99	24.99	24.99	-
May 31, 2024	24.99	24.99	24.99	24.99	24.99	-
May 30, 2024	24.99	24.99	24.99	24.99	24.99	-
May 29, 2024	24.99	24.99	24.99	24.99	24.99	-
May 28, 2024	24.22	24.99	24.22	24.99	24.99	700
May 24, 2024	22.69	22.69	22.69	22.69	22.69	-
May 23, 2024	22.69	22.69	22.69	22.69	22.69	-
May 22, 2024	22.69	22.69	22.69	22.69	22.69	-
May 21, 2024	22.69	22.69	22.69	22.69	22.69	100
May 20, 2024	21.20	21.20	21.20	21.20	21.20	-
May 17, 2024	21.20	21.20	21.20	21.20	21.20	1,000
May 16, 2024	21.20	21.20	21.20	21.20	21.20	-
May 15, 2024	21.20	21.20	21.20	21.20	21.20	-
May 14, 2024	21.20	21.20	21.20	21.20	21.20	-
May 13, 2024	21.20	21.20	21.20	21.20	21.20	-
May 10, 2024	21.20	21.20	21.20	21.20	21.20	-
May 9, 2024	21.20	21.20	21.20	21.20	21.20	300
May 8, 2024	20.45	20.45	20.45	20.45	20.45	-
May 7, 2024	20.45	20.45	20.45	20.45	20.45	-
May 6, 2024	20.45	20.45	20.45	20.45	20.45	400
May 3, 2024	18.72	18.72	18.72	18.72	18.72	-
May 2, 2024	18.72	18.72	18.72	18.72	18.72	-
May 1, 2024	18.72	18.72	18.72	18.72	18.72	-
Apr 30, 2024	18.72	18.72	18.72	18.72	18.72	-
Apr 29, 2024	18.72	18.72	18.72	18.72	18.72	-
Apr 26, 2024	18.72	18.72	18.72	18.72	18.72	-

YB4P.SG Savara Inc

2.7600

-2.82%

AJ8.MU Agenus Inc

2.5800

+4.03%

PPTDF PeptiDream Inc.

13.53

0.00%

BPMUF Basilea Pharmaceutica AG

47.50

0.00%

TGNA.F Transgene SA

0.5980

+0.67%

GNMSF Genmab A/S

197.10

-1.45%

TNG.PA Transgene SA

0.6180

+0.98%

ZLDPF Zealand Pharma A/S

65.16

+1.02%

NERV Minerva Neurosciences, Inc.

1.7600

0.00%

VRAX Virax Biolabs Group Limited

1.0500

-3.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bavarian Nordic A/S (BVNKF)

Related Tickers