Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Bavarian Nordic ADR (OP: BVNRY )

8.580 +0.220 (+2.63%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 22, 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 (%)
Jun 30, 2023 9.470 9.475 9.420 9.424 3,502 -0.01(-0.07%)
Jun 29, 2023 9.370 9.450 9.340 9.430 3,779 -0.10(-1.05%)
Jun 28, 2023 9.530 9.530 9.530 9.530 424 -0.02(-0.21%)
Jun 27, 2023 9.530 9.550 9.520 9.550 2,487 -0.13(-1.34%)
Jun 26, 2023 9.590 9.680 9.361 9.680 5,470 -0.37(-3.68%)
Jun 23, 2023 10.03 10.08 10.00 10.05 7,313 -0.00(-0.00%)
Jun 22, 2023 10.06 10.08 10.05 10.05 1,447 +0.08(+0.80%)
Jun 21, 2023 10.00 10.00 9.970 9.970 1,116 -0.03(-0.30%)
Jun 20, 2023 9.940 10.02 9.930 10.00 6,069 -0.34(-3.25%)
Jun 16, 2023 10.30 10.36 10.30 10.34 1,268 -0.03(-0.28%)
Jun 15, 2023 10.35 10.37 10.30 10.37 2,995 -0.06(-0.62%)
Jun 14, 2023 10.48 10.49 10.43 10.43 4,314 -0.13(-1.23%)
Jun 13, 2023 10.58 10.65 10.56 10.56 3,533 +0.16(+1.54%)
Jun 12, 2023 10.33 10.40 10.26 10.40 6,888 +0.43(+4.27%)
Jun 09, 2023 10.00 10.02 9.945 9.974 24,167 +0.04(+0.44%)
Jun 08, 2023 9.850 9.939 9.850 9.930 16,211 +0.21(+2.16%)
Jun 07, 2023 9.720 9.780 9.710 9.720 4,349 +0.12(+1.25%)
Jun 06, 2023 9.590 9.660 9.500 9.600 26,671 +0.42(+4.58%)
Jun 05, 2023 9.206 9.206 9.160 9.180 25,153 -0.09(-0.97%)
Jun 02, 2023 9.260 9.304 9.210 9.270 15,197 +0.21(+2.37%)
Jun 01, 2023 8.890 9.055 8.890 9.055 1,049 +0.16(+1.86%)
May 31, 2023 8.832 8.890 8.820 8.890 1,392 -0.06(-0.64%)
May 30, 2023 9.125 9.128 8.935 8.947 3,253 -0.19(-2.11%)
May 26, 2023 9.200 9.200 9.101 9.140 3,131 -0.29(-3.08%)
May 25, 2023 9.550 9.550 9.350 9.430 1,472 -0.09(-0.97%)
May 24, 2023 9.492 9.539 9.331 9.523 7,110 -0.26(-2.65%)
May 23, 2023 9.890 9.920 9.775 9.782 6,640 -0.21(-2.06%)
May 22, 2023 9.850 10.02 9.850 9.988 5,018 -0.12(-1.21%)
May 19, 2023 9.760 10.14 9.760 10.11 4,331 +0.08(+0.84%)
May 18, 2023 9.943 10.05 9.940 10.03 6,560 -0.01(-0.14%)
May 17, 2023 10.04 10.05 10.02 10.04 8,479 -0.31(-3.01%)
May 16, 2023 10.33 10.36 10.26 10.35 14,641 +0.14(+1.34%)
May 15, 2023 10.02 10.21 10.02 10.21 10,466 +0.14(+1.44%)
May 12, 2023 9.970 10.10 9.970 10.07 9,546 -0.05(-0.49%)
May 11, 2023 10.08 10.20 10.08 10.12 10,080 +0.21(+2.12%)
May 10, 2023 9.830 9.947 9.818 9.910 14,720 +0.75(+8.19%)
May 09, 2023 9.160 9.160 9.160 9.160 1,266 -0.10(-1.08%)
May 08, 2023 9.160 9.290 9.160 9.260 2,974 +0.20(+2.23%)
May 05, 2023 8.760 9.058 8.760 9.058 1,127 +0.12(+1.32%)
May 04, 2023 8.930 8.970 8.920 8.940 3,445 +0.29(+3.35%)
May 03, 2023 8.605 8.688 8.590 8.650 4,085 -0.36(-4.01%)
May 02, 2023 9.060 9.060 8.980 9.011 4,891 -0.03(-0.30%)
May 01, 2023 9.060 9.060 9.038 9.038 440 -0.09(-1.01%)
Apr 28, 2023 9.050 9.130 9.050 9.130 3,795 +0.02(+0.22%)
Apr 27, 2023 9.075 9.110 9.075 9.110 888 +0.27(+3.05%)
Apr 26, 2023 8.965 8.970 8.840 8.840 6,400 -0.38(-4.11%)
Apr 25, 2023 9.219 9.219 9.202 9.219 1,313 -0.02(-0.23%)
Apr 24, 2023 9.280 9.280 9.230 9.240 1,079 -0.09(-0.96%)
Apr 21, 2023 9.260 9.330 9.260 9.330 8,589 +0.26(+2.87%)
Apr 20, 2023 9.102 9.115 9.070 9.070 3,066 -0.29(-3.10%)
Apr 19, 2023 9.240 9.360 9.230 9.360 1,244 +0.17(+1.83%)
Apr 18, 2023 9.210 9.210 9.010 9.192 11,850 -0.36(-3.77%)
Apr 17, 2023 9.620 9.620 9.510 9.552 11,168 -0.26(-2.63%)
Apr 14, 2023 9.840 9.995 9.810 9.810 1,752 -0.18(-1.85%)
Apr 13, 2023 9.880 9.995 9.880 9.995 1,040 +0.19(+1.97%)
Apr 12, 2023 9.764 9.830 9.764 9.802 4,874 -0.06(-0.59%)
Apr 11, 2023 9.920 9.960 9.840 9.860 10,792 +0.47(+5.01%)
Apr 10, 2023 8.920 9.490 8.920 9.390 2,795 -0.13(-1.37%)
Apr 06, 2023 9.500 9.535 9.500 9.520 2,183 +0.06(+0.63%)
Apr 05, 2023 9.440 9.470 9.440 9.460 1,795 -0.06(-0.68%)
Apr 04, 2023 9.500 9.560 9.480 9.525 2,175 +0.12(+1.33%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.