Get the Stockscreener App
9.165
0.38%
0.035
Bavarian Nordic A/S ADR Stock (BVNRY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $9.18 | $9.10 | $0.08 | 2,991.0 | +0.38% |
| Jun 05, 2025 | $9.16 | $9.09 | $0.07 | 1,027.0 | -0.33% |
| Jun 04, 2025 | $9.16 | $9.16 | $0.00 | 720.0 | +0.66% |
| Jun 03, 2025 | $9.11 | $9.05 | $0.06 | 4,164.0 | -1.09% |
| Jun 02, 2025 | $9.23 | $9.01 | $0.22 | 20,286.0 | +6.36% |
| May 30, 2025 | $8.75 | $8.62 | $0.13 | 1,283.0 | -0.57% |
| May 29, 2025 | $8.82 | $8.70 | $0.125 | 2,513.0 | +0.12% |
| May 28, 2025 | $8.70 | $8.68 | $0.015 | 1,733.0 | -0.09% |
| May 27, 2025 | $8.71 | $8.70 | $0.013 | 1,427.0 | +2.32% |
| May 22, 2025 | $8.50 | $8.47 | $0.025 | 1,855.0 | -1.51% |
| May 21, 2025 | $8.73 | $8.63 | $0.10 | 2,771.0 | +0.56% |
| May 20, 2025 | $8.62 | $8.58 | $0.042 | 6,506.0 | +1.44% |
| May 19, 2025 | $8.49 | $8.38 | $0.11 | 2,976.0 | +2.67% |
| May 16, 2025 | $8.27 | $8.20 | $0.07 | 1,996.0 | +1.54% |
| May 15, 2025 | $8.15 | $8.11 | $0.04 | 6,428.0 | +2.20% |
| May 14, 2025 | $8.01 | $7.94 | $0.07 | 14,530.0 | +0.63% |
| May 13, 2025 | $7.99 | $7.88 | $0.11 | 748.0 | -4.31% |
| May 12, 2025 | $8.24 | $8.24 | $0.00 | 1,424.0 | -0.06% |
Bavarian Nordic A/S ADR Stock (BVNRY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bavarian Nordic A/S ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BVNRY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bavarian Nordic A/S ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bavarian Nordic A/S ADR Stock (BVNRY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $9.23 | $9.01 | $0.22 | 29,188.0 | +5.95% |
| May, 2025 | $8.82 | $7.80 | $1.02 | 62,947.0 | +9.49% |
| Apr, 2025 | $7.90 | $6.59 | $1.31 | 107,377.0 | +9.49% |
| Mar, 2025 | $8.11 | $7.18 | $0.93 | 242,575.0 | -6.54% |
| Feb, 2025 | $8.79 | $7.72 | $1.07 | 205,307.0 | -14.88% |
| Jan, 2025 | $9.42 | $8.76 | $0.66 | 160,337.0 | +4.18% |
Bavarian Nordic A/S ADR Stock (BVNRY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.45 | $8.34 | $1.11 | 342,862.0 | -3.68% |
| Nov, 2024 | $10.44 | $7.89 | $2.55 | 745,407.0 | -12.36% |
| Oct, 2024 | $11.31 | $10.14 | $1.17 | 429,943.0 | -9.08% |
| Sep, 2024 | $12.98 | $11.19 | $1.79 | 868,880.0 | -13.09% |
| Aug, 2024 | $14.60 | $8.66 | $5.94 | 4,511,103.0 | +47.64% |
| Jul, 2024 | $9.18 | $8.20 | $0.982 | 143,939.0 | +7.75% |
| Jun, 2024 | $9.00 | $7.33 | $1.67 | 113,917.0 | -7.50% |
| May, 2024 | $8.93 | $7.17 | $1.76 | 60,641.0 | +23.26% |
| Apr, 2024 | $7.84 | $6.86 | $0.985 | 110,503.0 | -2.49% |
| Mar, 2024 | $8.55 | $7.29 | $1.26 | 71,599.0 | -0.93% |
| Feb, 2024 | $8.61 | $7.28 | $1.33 | 132,422.0 | -2.60% |
| Jan, 2024 | $8.88 | $7.32 | $1.55 | 127,658.0 | -11.95% |
Bavarian Nordic A/S ADR Stock (BVNRY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.95 | $8.06 | $0.8892 | 148,382.0 | +7.81% |
| Nov, 2023 | $8.15 | $6.34 | $1.81 | 70,008.0 | +27.74% |
| Oct, 2023 | $7.43 | $5.95 | $1.48 | 133,163.0 | -14.54% |
| Sep, 2023 | $7.73 | $6.57 | $1.16 | 92,590.0 | +0.01% |
| Aug, 2023 | $8.05 | $6.77 | $1.28 | 182,467.0 | +3.49% |
| Jul, 2023 | $9.62 | $6.92 | $2.70 | 280,925.0 | -23.82% |
| Jun, 2023 | $10.65 | $8.89 | $1.76 | 163,402.0 | +6.01% |
| May, 2023 | $10.36 | $8.59 | $1.77 | 125,067.0 | -2.63% |
| Apr, 2023 | $9.99 | $8.84 | $1.15 | 76,723.0 | -3.69% |
| Mar, 2023 | $10.41 | $8.34 | $2.07 | 262,344.0 | -7.51% |
| Feb, 2023 | $11.47 | $10.25 | $1.22 | 266,424.0 | -3.03% |
| Jan, 2023 | $12.32 | $10.19 | $2.13 | 362,952.0 | +4.14% |
0.05%
0.33%
Cap:
|
Volume (24h):