Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bavarian Nordic ADR (OP: BVNRY )

9.120 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 8.200 8.230 8.200 8.230 2,203 -0.03(-0.36%)
Jun 28, 2024 8.270 8.380 8.240 8.260 10,518 -0.69(-7.66%)
Jun 27, 2024 8.845 8.960 8.845 8.945 18,414 +0.21(+2.35%)
Jun 26, 2024 8.440 8.740 8.440 8.740 17,267 +1.41(+19.21%)
Jun 25, 2024 7.331 7.331 7.331 7.331 185 -0.11(-1.49%)
Jun 24, 2024 7.442 7.442 7.442 7.442 474 +0.09(+1.25%)
Jun 21, 2024 7.351 7.380 7.351 7.351 1,535 -0.22(-2.90%)
Jun 18, 2024 7.570 18 +0.02(+0.26%)
Jun 17, 2024 7.545 7.590 7.530 7.550 11,905 -0.15(-1.93%)
Jun 14, 2024 7.780 7.780 7.699 7.699 1,491 -0.23(-2.92%)
Jun 13, 2024 7.980 7.980 7.910 7.931 2,795 -0.33(-3.99%)
Jun 12, 2024 8.228 8.300 8.228 8.260 5,820 +0.02(+0.24%)
Jun 11, 2024 8.240 8.240 8.220 8.240 5,398 -0.28(-3.29%)
Jun 10, 2024 8.498 8.534 8.492 8.520 4,053 -0.15(-1.73%)
Jun 07, 2024 8.720 8.730 8.630 8.670 14,284 -0.27(-3.02%)
Jun 06, 2024 8.760 8.940 8.752 8.940 6,553 -0.05(-0.56%)
Jun 05, 2024 8.950 8.990 8.880 8.990 7,438 +0.17(+1.93%)
Jun 04, 2024 8.820 8.820 8.820 8.820 196 -0.10(-1.13%)
Jun 03, 2024 9.000 9.000 8.921 8.921 1,105 -0.01(-0.10%)
May 31, 2024 8.720 8.930 8.720 8.930 4,154 +0.40(+4.66%)
May 30, 2024 8.490 8.532 8.490 8.532 569 +0.10(+1.15%)
May 29, 2024 8.532 8.540 8.435 8.435 3,399 -0.09(-1.01%)
May 28, 2024 8.610 8.610 8.511 8.521 1,663 -0.13(-1.55%)
May 24, 2024 8.605 8.675 8.605 8.655 2,402 +0.13(+1.58%)
May 23, 2024 8.660 8.660 8.520 8.520 3,661 -0.06(-0.70%)
May 22, 2024 8.580 8.580 8.580 8.580 886 +0.22(+2.63%)
May 21, 2024 8.350 8.480 8.350 8.360 8,371 -0.22(-2.52%)
May 20, 2024 8.555 8.880 8.555 8.576 1,875 -0.07(-0.83%)
May 17, 2024 8.630 8.670 8.630 8.648 1,286 +0.27(+3.25%)
May 16, 2024 8.380 8.430 8.375 8.375 1,343 +0.11(+1.32%)
May 15, 2024 8.186 8.266 8.186 8.266 3,724 +0.23(+2.81%)
May 14, 2024 8.010 8.060 8.010 8.040 12,148 +0.10(+1.26%)
May 13, 2024 7.810 7.940 7.810 7.940 6,394 +0.22(+2.78%)
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%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.