Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bavarian Nordic A/S (OP: BVNKF )

24.99 +2.30 (+10.14%)

Streaming Delayed Price Updated: 1:45 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2018		35.35	35.35	35.35	0	-1.65(-4.46%)
Mar 12, 2018	37.00	37.00	37.00	37.00	207	-3.74(-9.17%)
Mar 05, 2018		40.74	40.74	40.74	0	+0.74(+1.84%)
Feb 28, 2018		40.00	40.00	40.00	0	+0.80(+2.04%)
Feb 27, 2018	39.20	39.20	39.20	39.20	100	-0.70(-1.75%)
Feb 22, 2018		39.90	39.90	39.90	0	+3.54(+9.74%)
Feb 12, 2018		36.36	36.36	36.36	0	+0.36(+1.00%)
Feb 08, 2018		36.00	36.00	36.00	0	-0.85(-2.31%)
Jan 17, 2018		36.85	36.85	36.85	0	+0.70(+1.94%)
Jan 08, 2018		36.15	36.15	36.15	0	-0.95(-2.56%)
Jan 04, 2018		37.10	37.10	37.10	0	+0.06(+0.16%)
Jan 02, 2018		37.04	37.04	37.04	0	-0.16(-0.43%)
Nov 29, 2017		37.20	37.20	37.20	0	-2.80(-7.00%)
Nov 17, 2017		40.00	40.00	40.00	0	+2.15(+5.68%)
Nov 14, 2017		37.85	37.85	37.85	0	-1.15(-2.95%)
Nov 10, 2017		39.00	39.00	39.00	0	-3.25(-7.69%)
Oct 25, 2017		42.25	42.25	42.25	0	+1.96(+4.86%)
Oct 24, 2017	40.86	40.86	40.29	40.29	550	-4.28(-9.61%)
Oct 16, 2017		44.57	44.57	44.57	0	-1.40(-3.04%)
Oct 04, 2017		45.97	45.97	45.97	0	+0.22(+0.48%)
Oct 03, 2017	45.75	45.75	45.75	45.75	200	+1.20(+2.69%)
Sep 28, 2017		44.55	44.55	44.55	0	+0.13(+0.29%)
Sep 25, 2017		44.42	44.42	44.42	0	+4.17(+10.36%)
Sep 19, 2017		40.25	40.25	40.25	0	+0.52(+1.32%)
Sep 18, 2017	39.73	39.73	39.73	39.73	130	-31.13(-43.94%)
Sep 14, 2017		70.86	70.86	70.86	10	+1.32(+1.90%)
Sep 07, 2017		69.54	69.54	69.54	0	+1.54(+2.26%)
Sep 05, 2017		68.00	68.00	68.00	0	+0.65(+0.97%)
Aug 30, 2017		67.35	67.35	67.35	0	+2.35(+3.62%)
Aug 24, 2017		65.00	65.00	65.00	400	+2.10(+3.34%)
Aug 10, 2017		62.90	62.90	62.90	0	+1.20(+1.94%)
Aug 09, 2017	61.70	61.70	61.70	61.70	300	-1.21(-1.92%)
Aug 08, 2017	62.91	62.91	62.91	62.91	500	-0.67(-1.05%)
Aug 07, 2017	63.58	63.58	63.58	63.58	100	-0.71(-1.10%)
Aug 02, 2017		64.29	64.29	64.29	0	-0.71(-1.09%)
Jul 31, 2017		65.00	65.00	65.00	0	+0.20(+0.31%)
Jul 27, 2017		64.80	64.80	64.80	0	+5.65(+9.55%)
Jul 19, 2017		59.15	59.15	59.15	0	+1.30(+2.25%)
Jul 07, 2017		57.85	57.85	57.85	0	+5.75(+11.04%)
Jul 03, 2017	52.10	52.10	52.10	52.10	0	+0.00(+0.00%)
Jun 15, 2017		52.10	52.10	52.10	0	-4.18(-7.42%)
Jun 02, 2017		56.28	56.28	56.28	0	+0.78(+1.40%)
Jun 01, 2017	55.50	55.50	55.50	55.50	150	+0.90(+1.65%)
May 30, 2017		54.60	54.60	54.60	0	+1.60(+3.02%)
May 26, 2017	53.00	53.00	53.00	53.00	1,000	-0.40(-0.75%)
May 23, 2017		53.40	53.40	53.40	0	+0.47(+0.89%)
May 18, 2017		52.93	52.93	52.93	0	-1.02(-1.89%)
May 08, 2017		53.95	53.95	53.95	0	-0.45(-0.83%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Bavarian Nordic A/S (OP: BVNKF )

Historical Prices