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 )

7.725 +0.060 (+0.78%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 10, 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 (%)
May 10, 2024 7.770 7.770 7.725 7.725 1,402 +0.06(+0.78%)
May 09, 2024 7.170 7.665 7.170 7.665 415 -0.10(-1.35%)
May 08, 2024 7.790 7.790 7.770 7.770 1,323 +0.03(+0.39%)
May 07, 2024 7.740 7.740 7.740 7.740 622 +0.06(+0.78%)
May 06, 2024 7.590 7.680 7.590 7.680 870 +0.23(+3.09%)
May 03, 2024 7.510 7.530 7.450 7.450 3,767 +0.24(+3.33%)
May 01, 2024 7.210 59 -0.04(-0.48%)
Apr 30, 2024 7.245 7.245 7.245 7.245 341 -0.00(-0.07%)
Apr 29, 2024 7.170 7.280 7.170 7.250 1,912 +0.20(+2.90%)
Apr 26, 2024 7.030 7.067 7.030 7.046 892 +0.13(+1.82%)
Apr 25, 2024 6.865 6.920 6.860 6.920 4,115 -0.23(-3.22%)
Apr 23, 2024 7.150 14 +0.04(+0.56%)
Apr 22, 2024 7.040 7.110 7.040 7.110 1,700 +0.16(+2.23%)
Apr 19, 2024 6.955 6.955 6.955 6.955 175 +0.04(+0.51%)
Apr 18, 2024 6.930 6.952 6.920 6.920 4,106 -0.11(-1.62%)
Apr 17, 2024 7.034 7.034 7.020 7.034 722 -0.11(-1.49%)
Apr 16, 2024 7.100 7.165 7.100 7.141 2,193 -0.10(-1.44%)
Apr 15, 2024 7.255 7.255 7.221 7.245 7,251 -0.02(-0.34%)
Apr 11, 2024 7.270 145 +0.09(+1.28%)
Apr 10, 2024 7.180 7.186 7.150 7.178 582 -0.10(-1.40%)
Apr 09, 2024 7.280 7.280 7.280 7.280 497 +0.04(+0.48%)
Apr 08, 2024 7.245 7.245 7.245 7.245 461 -0.14(-1.91%)
Apr 05, 2024 7.350 7.386 7.350 7.386 2,178 -0.06(-0.86%)
Apr 04, 2024 7.555 7.555 7.450 7.450 13,395 -0.38(-4.85%)
Apr 03, 2024 7.780 7.845 7.780 7.830 3,810 +0.07(+0.84%)
Apr 02, 2024 7.670 7.765 7.670 7.765 60,631 +0.38(+5.19%)
Apr 01, 2024 6.930 7.500 6.930 7.382 3,060 -0.05(-0.64%)
Mar 28, 2024 7.310 7.450 7.310 7.430 1,189 -0.03(-0.36%)
Mar 27, 2024 7.415 7.457 7.415 7.457 1,363 +0.00(+0.03%)
Mar 26, 2024 7.380 7.455 7.370 7.455 5,166 +0.06(+0.81%)
Mar 25, 2024 7.480 7.480 7.395 7.395 890 -0.16(-2.05%)
Mar 22, 2024 7.470 7.550 7.400 7.550 6,179 -0.10(-1.31%)
Mar 21, 2024 7.650 7.685 7.650 7.650 4,107 +0.04(+0.53%)
Mar 20, 2024 7.530 7.610 7.530 7.610 1,370 -0.02(-0.33%)
Mar 19, 2024 7.580 7.635 7.580 7.635 1,252 +0.04(+0.59%)
Mar 18, 2024 7.704 7.704 7.590 7.590 1,927 -0.28(-3.57%)
Mar 14, 2024 7.871 157 -0.23(-2.83%)
Mar 13, 2024 7.992 8.110 7.992 8.100 21,226 -0.05(-0.62%)
Mar 12, 2024 8.200 8.200 8.105 8.151 796 +0.03(+0.38%)
Mar 11, 2024 8.120 8.125 8.110 8.120 1,878 -0.28(-3.33%)
Mar 08, 2024 8.547 8.547 8.398 8.400 4,905 +0.22(+2.75%)
Mar 07, 2024 8.205 8.205 8.161 8.175 12,569 +0.50(+6.47%)
Mar 06, 2024 7.700 7.700 7.660 7.678 1,669 +0.34(+4.68%)
Mar 04, 2024 7.335 103 -0.09(-1.25%)
Mar 01, 2024 7.428 7.428 7.428 7.428 1,019 -0.07(-0.96%)
Feb 29, 2024 7.551 7.551 7.500 7.500 1,397 -0.30(-3.85%)
Feb 28, 2024 7.731 7.800 7.731 7.800 1,249 -0.25(-3.13%)
Feb 27, 2024 8.050 8.052 7.990 8.052 2,849 -0.48(-5.60%)
Feb 26, 2024 8.570 8.605 8.520 8.530 10,296 +0.11(+1.28%)
Feb 23, 2024 8.390 8.460 8.390 8.422 4,113 +0.02(+0.26%)
Feb 22, 2024 8.272 8.400 8.272 8.400 1,100 +0.36(+4.48%)
Feb 21, 2024 8.040 8.040 8.040 8.040 315 -0.24(-2.85%)
Feb 20, 2024 8.270 8.310 8.250 8.276 24,829 +0.59(+7.62%)
Feb 16, 2024 7.725 7.725 7.670 7.690 6,325 -0.02(-0.26%)
Feb 15, 2024 7.670 7.760 7.660 7.710 22,480 +0.26(+3.50%)
Feb 14, 2024 7.280 7.449 7.280 7.449 21,915 +0.10(+1.35%)
Feb 13, 2024 7.380 7.380 7.350 7.350 623 -0.35(-4.48%)
Feb 12, 2024 7.680 7.728 7.680 7.695 13,102 +0.16(+2.08%)
Feb 09, 2024 7.500 7.545 7.440 7.538 2,771 +0.03(+0.37%)
Feb 08, 2024 7.520 7.520 7.500 7.510 1,030 +0.02(+0.33%)
Feb 07, 2024 7.540 7.540 7.480 7.486 5,520 -0.00(-0.05%)
Feb 06, 2024 7.370 7.492 7.370 7.490 1,780 +0.06(+0.81%)
Feb 05, 2024 7.360 7.440 7.360 7.430 5,138 +0.02(+0.27%)
Feb 02, 2024 7.400 7.440 7.380 7.410 3,514 -0.04(-0.54%)
Feb 01, 2024 7.460 7.490 7.450 7.450 1,556 -0.25(-3.25%)
Jan 31, 2024 7.590 7.700 7.590 7.700 12,680 +0.14(+1.85%)
Jan 30, 2024 7.600 7.600 7.560 7.560 2,528 +0.02(+0.27%)
Jan 29, 2024 7.320 7.540 7.320 7.540 3,585 +0.06(+0.79%)
Jan 26, 2024 7.500 7.500 7.480 7.481 2,807 -0.23(-2.95%)
Jan 24, 2024 7.708 78 -0.01(-0.16%)
Jan 23, 2024 7.730 7.730 7.705 7.720 4,507 -0.08(-1.03%)
Jan 22, 2024 7.780 7.860 7.780 7.800 3,030 +0.03(+0.42%)
Jan 19, 2024 7.780 7.780 7.740 7.768 4,031 -0.04(-0.54%)
Jan 18, 2024 7.760 7.810 7.760 7.810 12,287 +0.07(+0.97%)
Jan 17, 2024 7.670 7.735 7.670 7.735 4,130 -0.17(-2.21%)
Jan 16, 2024 7.935 7.935 7.880 7.910 1,101 -0.32(-3.89%)
Jan 12, 2024 8.260 8.370 8.230 8.230 1,180 +0.04(+0.48%)
Jan 11, 2024 8.240 8.240 8.130 8.191 1,026 -0.31(-3.64%)
Jan 10, 2024 8.450 8.512 8.430 8.500 3,186 +0.05(+0.59%)
Jan 09, 2024 8.450 8.450 8.450 8.450 17,338 -0.20(-2.32%)
Jan 08, 2024 8.590 8.650 8.590 8.650 10,270 -0.04(-0.46%)
Jan 05, 2024 8.590 8.690 8.590 8.690 16,855 +0.19(+2.24%)
Jan 04, 2024 8.550 8.550 8.500 8.500 3,841 -0.06(-0.70%)
Jan 03, 2024 8.511 8.560 8.511 8.560 585 -0.28(-3.17%)
Jan 02, 2024 8.730 8.875 8.730 8.840 7,519 +0.10(+1.09%)
Dec 29, 2023 8.820 8.851 8.710 8.745 37,416 -0.19(-2.13%)
Dec 28, 2023 8.910 8.950 8.910 8.935 6,367 +0.07(+0.73%)
Dec 27, 2023 8.880 8.880 8.801 8.870 15,368 +0.07(+0.80%)
Dec 26, 2023 8.550 8.800 8.320 8.800 5,513 +0.14(+1.63%)
Dec 22, 2023 8.730 8.780 8.659 8.659 17,315 +0.39(+4.69%)
Dec 21, 2023 8.280 8.360 8.270 8.271 8,460 -0.07(-0.83%)
Dec 20, 2023 8.360 8.420 8.310 8.340 14,730 -0.28(-3.25%)
Dec 19, 2023 8.520 8.660 8.520 8.620 2,262 +0.06(+0.70%)
Dec 18, 2023 8.580 8.640 8.550 8.560 2,720 -0.20(-2.28%)
Dec 15, 2023 8.815 8.815 8.711 8.760 3,168 +0.00(+0.00%)
Dec 14, 2023 8.721 8.799 8.610 8.760 3,671 +0.34(+4.04%)
Dec 13, 2023 8.310 8.420 8.310 8.420 1,696 +0.11(+1.32%)
Dec 12, 2023 8.061 8.310 8.061 8.310 1,014 +0.07(+0.86%)
Dec 11, 2023 8.270 8.270 8.170 8.239 7,839 +0.01(+0.11%)
Dec 08, 2023 8.130 8.270 8.120 8.230 10,095 +0.08(+0.98%)
Dec 07, 2023 8.080 8.175 8.080 8.150 1,930 -0.04(-0.49%)
Dec 06, 2023 8.170 8.386 8.170 8.190 6,147 -0.16(-1.92%)
Dec 05, 2023 8.200 8.350 8.200 8.350 919 +0.24(+3.02%)
Dec 04, 2023 8.139 8.139 8.105 8.105 787 +0.04(+0.43%)
Dec 01, 2023 8.070 8.070 8.070 8.070 1,121 -0.04(-0.51%)
Nov 30, 2023 8.050 8.150 8.050 8.111 1,110 +0.01(+0.13%)
Nov 29, 2023 7.920 8.101 7.920 8.101 3,068 +0.20(+2.54%)
Nov 28, 2023 7.880 7.933 7.880 7.900 2,536 -0.07(-0.88%)
Nov 27, 2023 7.960 8.000 7.960 7.970 1,659 +0.25(+3.24%)
Nov 24, 2023 7.720 7.720 7.720 7.720 170 +0.32(+4.32%)
Nov 22, 2023 7.320 7.400 7.320 7.400 2,370 +0.11(+1.51%)
Nov 21, 2023 7.250 7.350 7.250 7.290 1,786 -0.21(-2.74%)
Nov 20, 2023 7.460 7.550 7.420 7.495 8,349 +0.44(+6.17%)
Nov 17, 2023 7.030 7.060 7.010 7.060 1,869 +0.13(+1.94%)
Nov 16, 2023 6.910 6.925 6.841 6.925 1,243 -0.40(-5.40%)
Nov 15, 2023 7.200 7.320 7.200 7.320 3,666 +0.27(+3.83%)
Nov 14, 2023 7.000 7.055 7.000 7.050 6,838 +0.36(+5.42%)
Nov 13, 2023 6.666 6.688 6.666 6.688 805 +0.11(+1.71%)
Nov 10, 2023 6.480 6.600 6.480 6.575 2,604 -0.04(-0.68%)
Nov 09, 2023 6.580 6.630 6.580 6.620 1,420 -0.05(-0.75%)
Nov 08, 2023 6.770 6.771 6.670 6.670 1,210 +0.21(+3.25%)
Nov 07, 2023 6.474 6.474 6.460 6.460 1,342 -0.35(-5.14%)
Nov 06, 2023 6.840 6.840 6.810 6.810 686 -0.19(-2.71%)
Nov 03, 2023 6.910 7.080 6.760 7.000 25,679 +0.41(+6.22%)
Nov 02, 2023 6.710 6.710 6.590 6.590 922 +0.19(+2.97%)
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.