Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bavarian Nordic ADR (OP: BVNRY )

12.13 +0.08 (+0.68%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 18, 2024 12.06 12.13 12.00 12.13 12,700 +0.08(+0.68%)
Sep 17, 2024 12.05 12.06 11.91 12.05 33,234 -0.30(-2.43%)
Sep 16, 2024 12.24 12.37 12.15 12.35 23,291 +0.18(+1.48%)
Sep 13, 2024 11.97 12.20 11.83 12.17 24,125 +0.31(+2.61%)
Sep 12, 2024 11.91 11.91 11.68 11.86 25,285 +0.26(+2.26%)
Sep 11, 2024 11.62 11.65 11.53 11.60 15,363 +0.10(+0.85%)
Sep 10, 2024 11.49 11.50 11.35 11.50 40,715 +0.31(+2.77%)
Sep 09, 2024 11.32 11.38 11.19 11.19 69,572 -0.49(-4.15%)
Sep 06, 2024 12.00 12.04 11.57 11.68 66,783 -0.03(-0.25%)
Sep 05, 2024 11.80 11.95 11.65 11.70 63,370 -0.55(-4.46%)
Sep 04, 2024 12.65 12.88 12.05 12.25 162,206 -0.41(-3.24%)
Sep 03, 2024 12.95 12.98 12.65 12.66 71,122 -0.48(-3.65%)
Aug 30, 2024 13.12 13.14 13.02 13.14 43,851 -0.30(-2.26%)
Aug 29, 2024 13.45 13.51 13.29 13.44 67,330 +0.26(+2.00%)
Aug 28, 2024 13.34 13.68 12.97 13.18 98,652 -0.54(-3.94%)
Aug 27, 2024 13.97 13.98 13.60 13.72 145,576 +0.03(+0.22%)
Aug 26, 2024 13.86 13.99 13.60 13.69 93,583 -0.09(-0.68%)
Aug 23, 2024 13.61 13.89 13.59 13.78 151,353 +0.27(+2.03%)
Aug 22, 2024 13.97 14.11 13.48 13.51 250,776 +0.51(+3.92%)
Aug 21, 2024 12.37 13.30 12.23 13.00 254,128 +0.36(+2.85%)
Aug 20, 2024 13.52 13.77 12.59 12.64 618,286 -1.04(-7.60%)
Aug 19, 2024 13.27 13.91 13.05 13.68 523,326 -0.27(-1.94%)
Aug 16, 2024 13.93 14.60 13.85 13.95 914,936 +1.80(+14.81%)
Aug 15, 2024 11.68 12.41 11.64 12.15 1,051,914 -1.46(-10.73%)
Aug 14, 2024 11.04 14.24 10.82 13.61 359,270 +3.34(+32.52%)
Aug 13, 2024 9.290 10.27 9.260 10.27 29,074 +0.85(+9.02%)
Aug 12, 2024 9.420 9.460 9.352 9.420 28,730 +0.04(+0.42%)
Aug 09, 2024 9.310 9.390 9.288 9.380 16,417 +0.19(+2.07%)
Aug 08, 2024 8.980 9.190 8.974 9.190 18,023 +0.15(+1.66%)
Aug 07, 2024 9.190 9.190 9.040 9.040 3,149 +0.03(+0.36%)
Aug 06, 2024 9.070 9.075 9.000 9.008 6,760 +0.27(+3.10%)
Aug 05, 2024 8.710 8.810 8.660 8.738 4,877 -0.13(-1.44%)
Aug 02, 2024 8.960 8.990 8.865 8.865 3,571 -0.19(-2.04%)
Aug 01, 2024 9.050 9.050 9.050 9.050 605 +0.15(+1.69%)
Jul 31, 2024 8.850 8.900 8.850 8.900 2,399 -0.11(-1.22%)
Jul 30, 2024 9.018 9.020 8.960 9.010 2,462 +0.09(+1.01%)
Jul 29, 2024 8.910 8.920 8.910 8.920 2,334 +0.15(+1.71%)
Jul 26, 2024 8.720 8.770 8.720 8.770 631 -0.14(-1.57%)
Jul 25, 2024 8.810 8.969 8.810 8.910 1,030 -0.21(-2.31%)
Jul 24, 2024 9.160 9.182 9.120 9.120 2,998 +0.07(+0.78%)
Jul 23, 2024 9.080 9.100 9.020 9.050 14,829 -0.09(-0.98%)
Jul 22, 2024 9.130 9.140 9.000 9.140 4,159 +0.23(+2.58%)
Jul 19, 2024 8.950 8.960 8.900 8.910 6,025 -0.09(-1.00%)
Jul 18, 2024 9.100 9.100 9.000 9.000 18,537 +0.25(+2.80%)
Jul 17, 2024 8.800 8.800 8.755 8.755 398 -0.14(-1.52%)
Jul 16, 2024 8.830 8.890 8.819 8.890 15,575 +0.39(+4.59%)
Jul 15, 2024 8.578 8.619 8.500 8.500 2,060 -0.15(-1.73%)
Jul 12, 2024 8.605 8.670 8.605 8.650 12,408 -0.13(-1.48%)
Jul 11, 2024 8.740 8.790 8.700 8.780 6,480 -0.26(-2.88%)
Jul 10, 2024 8.960 9.045 8.912 9.040 7,223 +0.08(+0.89%)
Jul 09, 2024 8.990 8.990 8.890 8.960 8,798 +0.02(+0.22%)
Jul 08, 2024 8.790 8.940 8.790 8.940 22,365 +0.45(+5.29%)
Jul 05, 2024 8.580 8.580 8.491 8.491 7,230 +0.06(+0.69%)
Jul 03, 2024 8.410 8.432 8.410 8.432 860 +0.15(+1.86%)
Jul 02, 2024 8.255 8.300 8.255 8.278 2,935 +0.05(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.