Advertisement
U.S. Markets open in 4 hrs 19 mins
S&P Futures
6,005.50 +1.75 (+0.03%) Dow Futures
43,887.00 -23.00 (-0.05%) Nasdaq Futures
21,220.25 -4.50 (-0.02%) Russell 2000 Futures
2,397.80 +2.10 (+0.09%) Crude Oil
71.14 -1.22 (-1.69%) Gold
2,695.80 -10.00 (-0.37%)
Bavarian Nordic A/S (BAVA.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Follow
As of 11:08AM CET. Market open.
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 204.00 | 208.40 | 204.00 | 205.40 | 205.40 | 55,316 |
| Nov 07, 2024 | 198.20 | 205.00 | 196.05 | 204.00 | 204.00 | 283,492 |
| Nov 06, 2024 | 206.80 | 209.30 | 200.00 | 200.00 | 200.00 | 359,070 |
| Nov 05, 2024 | 212.40 | 214.10 | 205.50 | 206.90 | 206.90 | 235,264 |
| Nov 04, 2024 | 215.00 | 217.70 | 212.30 | 214.10 | 214.10 | 176,259 |
| Nov 01, 2024 | 214.40 | 216.10 | 210.50 | 216.00 | 216.00 | 254,852 |
| Oct 31, 2024 | 217.50 | 219.60 | 213.20 | 214.70 | 214.70 | 290,154 |
| Oct 30, 2024 | 217.00 | 221.10 | 213.10 | 218.80 | 218.80 | 297,496 |
| Oct 29, 2024 | 217.10 | 220.30 | 215.40 | 218.30 | 218.30 | 208,158 |
| Oct 28, 2024 | 219.00 | 219.40 | 214.90 | 218.50 | 218.50 | 150,172 |
| Oct 25, 2024 | 225.00 | 225.90 | 215.30 | 219.30 | 219.30 | 228,952 |
| Oct 24, 2024 | 226.00 | 229.60 | 224.60 | 225.00 | 225.00 | 296,394 |
| Oct 23, 2024 | 221.20 | 226.60 | 217.00 | 225.70 | 225.70 | 370,648 |
| Oct 22, 2024 | 215.10 | 230.30 | 210.80 | 223.50 | 223.50 | 709,802 |
| Oct 21, 2024 | 217.10 | 219.30 | 214.00 | 215.90 | 215.90 | 154,531 |
| Oct 18, 2024 | 219.90 | 222.40 | 217.10 | 217.10 | 217.10 | 282,834 |
| Oct 17, 2024 | 214.30 | 220.80 | 213.20 | 220.50 | 220.50 | 374,249 |
| Oct 16, 2024 | 211.20 | 213.30 | 209.10 | 213.30 | 213.30 | 155,186 |
| Oct 15, 2024 | 213.50 | 217.80 | 211.90 | 213.00 | 213.00 | 224,836 |
| Oct 14, 2024 | 211.00 | 216.80 | 210.40 | 213.50 | 213.50 | 249,112 |
| Oct 11, 2024 | 210.60 | 213.40 | 209.50 | 211.00 | 211.00 | 224,255 |
| Oct 10, 2024 | 210.00 | 211.40 | 207.50 | 211.00 | 211.00 | 434,710 |
| Oct 09, 2024 | 217.80 | 218.30 | 210.60 | 211.70 | 211.70 | 481,130 |
| Oct 08, 2024 | 218.70 | 222.30 | 215.60 | 219.10 | 219.10 | 253,549 |
| Oct 07, 2024 | 225.40 | 225.50 | 220.70 | 221.10 | 221.10 | 205,633 |
| Oct 04, 2024 | 224.80 | 226.40 | 220.60 | 225.50 | 225.50 | 225,444 |
| Oct 03, 2024 | 228.60 | 229.00 | 223.30 | 226.00 | 226.00 | 180,881 |
| Oct 02, 2024 | 222.30 | 231.90 | 221.20 | 229.50 | 229.50 | 406,179 |
| Oct 01, 2024 | 231.50 | 231.50 | 222.60 | 222.80 | 222.80 | 429,279 |
| Sep 30, 2024 | 233.50 | 236.30 | 228.90 | 231.50 | 231.50 | 317,473 |
| Sep 27, 2024 | 237.30 | 238.20 | 226.20 | 234.40 | 234.40 | 623,638 |
| Sep 26, 2024 | 242.50 | 245.80 | 234.40 | 236.60 | 236.60 | 542,785 |
| Sep 25, 2024 | 235.00 | 241.50 | 232.50 | 241.50 | 241.50 | 418,174 |
| Sep 24, 2024 | 240.00 | 241.60 | 230.40 | 232.50 | 232.50 | 395,365 |
| Sep 23, 2024 | 242.00 | 243.00 | 237.90 | 239.50 | 239.50 | 197,262 |
| Sep 20, 2024 | 251.10 | 255.00 | 239.00 | 241.80 | 241.80 | 1,370,728 |
| Sep 19, 2024 | 244.90 | 248.80 | 241.00 | 246.20 | 246.20 | 305,570 |
| Sep 18, 2024 | 243.10 | 251.10 | 238.60 | 243.00 | 243.00 | 367,700 |
| Sep 17, 2024 | 247.00 | 248.40 | 241.00 | 243.60 | 243.60 | 294,705 |
| Sep 16, 2024 | 246.00 | 251.80 | 243.60 | 248.40 | 248.40 | 411,475 |
| Sep 13, 2024 | 240.00 | 246.40 | 239.20 | 246.00 | 246.00 | 389,498 |
| Sep 12, 2024 | 237.10 | 246.60 | 234.10 | 237.80 | 237.80 | 772,184 |
| Sep 11, 2024 | 232.70 | 239.00 | 232.20 | 235.30 | 235.30 | 394,661 |
| Sep 10, 2024 | 226.90 | 235.20 | 226.10 | 232.70 | 232.70 | 421,385 |
| Sep 09, 2024 | 236.00 | 236.30 | 225.60 | 229.80 | 229.80 | 981,575 |
| Sep 06, 2024 | 238.00 | 244.30 | 231.40 | 239.60 | 239.60 | 754,779 |
| Sep 05, 2024 | 253.00 | 255.90 | 235.00 | 238.40 | 238.40 | 1,736,876 |
| Sep 04, 2024 | 250.00 | 261.70 | 246.70 | 261.00 | 261.00 | 600,030 |
| Sep 03, 2024 | 267.00 | 274.00 | 258.30 | 259.00 | 259.00 | 676,894 |
| Sep 02, 2024 | 270.90 | 273.00 | 264.40 | 267.00 | 267.00 | 378,379 |
| Aug 30, 2024 | 267.50 | 269.00 | 262.60 | 266.00 | 266.00 | 705,089 |
| Aug 29, 2024 | 267.30 | 273.20 | 265.50 | 272.30 | 272.30 | 428,023 |
| Aug 28, 2024 | 276.00 | 278.30 | 261.50 | 266.30 | 266.30 | 880,440 |
| Aug 27, 2024 | 275.00 | 284.70 | 272.70 | 273.00 | 273.00 | 1,171,406 |
| Aug 26, 2024 | 275.00 | 280.80 | 269.50 | 273.30 | 273.30 | 605,642 |
| Aug 23, 2024 | 270.00 | 276.80 | 262.00 | 276.80 | 276.80 | 1,289,810 |
| Aug 22, 2024 | 268.00 | 280.00 | 261.70 | 272.30 | 272.30 | 2,904,374 |
| Aug 21, 2024 | 259.00 | 261.10 | 243.30 | 247.00 | 247.00 | 1,838,575 |
| Aug 20, 2024 | 270.50 | 284.90 | 265.10 | 267.70 | 267.70 | 1,659,155 |
| Aug 19, 2024 | 300.00 | 300.00 | 264.10 | 270.50 | 270.50 | 3,148,534 |
| Aug 16, 2024 | 257.00 | 289.20 | 255.40 | 283.50 | 283.50 | 4,675,654 |
| Aug 15, 2024 | 260.00 | 261.00 | 236.00 | 240.60 | 240.60 | 2,699,530 |
| Aug 14, 2024 | 205.00 | 225.50 | 204.40 | 223.10 | 223.10 | 2,241,041 |
| Aug 13, 2024 | 193.65 | 199.00 | 182.55 | 198.55 | 198.55 | 677,697 |
| Aug 12, 2024 | 192.60 | 200.60 | 192.50 | 193.15 | 193.15 | 625,184 |
| Aug 09, 2024 | 190.30 | 196.00 | 189.75 | 192.00 | 192.00 | 415,893 |
| Aug 08, 2024 | 198.65 | 202.80 | 182.95 | 188.60 | 188.60 | 836,577 |
| Aug 07, 2024 | 186.10 | 189.25 | 185.15 | 188.45 | 188.45 | 250,600 |
| Aug 06, 2024 | 181.50 | 192.60 | 181.50 | 186.10 | 186.10 | 549,322 |
| Aug 05, 2024 | 177.50 | 180.55 | 171.10 | 178.90 | 178.90 | 471,393 |
| Aug 02, 2024 | 186.60 | 186.95 | 182.20 | 183.00 | 183.00 | 231,390 |
| Aug 01, 2024 | 185.40 | 189.90 | 184.80 | 187.90 | 187.90 | 332,610 |
| Jul 31, 2024 | 187.30 | 189.00 | 184.80 | 185.45 | 185.45 | 217,144 |
| Jul 30, 2024 | 185.30 | 188.95 | 184.80 | 187.30 | 187.30 | 143,668 |
| Jul 29, 2024 | 182.15 | 186.30 | 181.50 | 185.30 | 185.30 | 178,966 |
| Jul 26, 2024 | 187.15 | 187.70 | 180.50 | 181.00 | 181.00 | 219,334 |
| Jul 25, 2024 | 189.50 | 189.50 | 183.85 | 185.10 | 185.10 | 200,970 |
| Jul 24, 2024 | 187.00 | 191.40 | 185.10 | 190.70 | 190.70 | 237,303 |
| Jul 23, 2024 | 188.90 | 190.50 | 187.45 | 187.60 | 187.60 | 263,045 |
| Jul 22, 2024 | 186.05 | 189.65 | 186.00 | 188.20 | 188.20 | 255,067 |
| Jul 19, 2024 | 187.00 | 187.00 | 183.90 | 185.00 | 185.00 | 158,191 |
| Jul 18, 2024 | 180.30 | 188.35 | 178.20 | 187.40 | 187.40 | 392,830 |
| Jul 17, 2024 | 182.50 | 183.95 | 180.00 | 180.45 | 180.45 | 313,872 |
| Jul 16, 2024 | 176.30 | 183.70 | 175.30 | 182.70 | 182.70 | 270,291 |
| Jul 15, 2024 | 179.00 | 180.60 | 175.60 | 176.30 | 176.30 | 204,026 |
| Jul 12, 2024 | 181.30 | 181.65 | 176.95 | 177.85 | 177.85 | 251,478 |
| Jul 11, 2024 | 187.00 | 187.00 | 178.85 | 180.65 | 180.65 | 275,861 |
| Jul 10, 2024 | 185.60 | 187.80 | 184.20 | 187.10 | 187.10 | 201,606 |
| Jul 09, 2024 | 182.25 | 189.20 | 181.40 | 185.20 | 185.20 | 604,035 |
| Jul 08, 2024 | 177.00 | 182.50 | 176.85 | 182.25 | 182.25 | 335,585 |
| Jul 05, 2024 | 178.00 | 180.50 | 175.90 | 176.30 | 176.30 | 201,012 |
| Jul 04, 2024 | 174.95 | 177.95 | 174.50 | 177.95 | 177.95 | 199,508 |
| Jul 03, 2024 | 173.10 | 175.55 | 171.65 | 174.95 | 174.95 | 193,579 |
| Jul 02, 2024 | 171.65 | 173.30 | 169.00 | 172.80 | 172.80 | 297,700 |
| Jul 01, 2024 | 174.40 | 174.60 | 170.55 | 171.65 | 171.65 | 362,949 |
| Jun 28, 2024 | 187.20 | 188.80 | 172.60 | 172.60 | 172.60 | 810,147 |
| Jun 27, 2024 | 184.30 | 188.80 | 180.95 | 187.15 | 187.15 | 1,080,007 |
| Jun 26, 2024 | 156.20 | 184.05 | 156.20 | 182.80 | 182.80 | 2,174,815 |
| Jun 25, 2024 | 157.00 | 157.90 | 155.30 | 156.05 | 156.05 | 232,728 |
| Jun 24, 2024 | 155.70 | 158.35 | 154.50 | 157.00 | 157.00 | 292,471 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.