Copenhagen - Delayed Quote DKK

Bavarian Nordic A/S (BAVA.CO)

Compare
204.00 +4.00 (+2.00%)
At close: November 7 at 4:59 PM GMT+1
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 198.20 205.00 196.05 204.00 204.00 283,492
Nov 6, 2024 206.80 209.30 200.00 200.00 200.00 359,070
Nov 5, 2024 212.40 214.10 205.50 206.90 206.90 235,264
Nov 4, 2024 215.00 217.70 212.30 214.10 214.10 176,259
Nov 1, 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 9, 2024 217.80 218.30 210.60 211.70 211.70 481,130
Oct 8, 2024 218.70 222.30 215.60 219.10 219.10 253,549
Oct 7, 2024 225.40 225.50 220.70 221.10 221.10 205,633
Oct 4, 2024 224.80 226.40 220.60 225.50 225.50 225,444
Oct 3, 2024 228.60 229.00 223.30 226.00 226.00 180,881
Oct 2, 2024 222.30 231.90 221.20 229.50 229.50 406,179
Oct 1, 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 9, 2024 236.00 236.30 225.60 229.80 229.80 981,575
Sep 6, 2024 238.00 244.30 231.40 239.60 239.60 754,779
Sep 5, 2024 253.00 255.90 235.00 238.40 238.40 1,736,876
Sep 4, 2024 250.00 261.70 246.70 261.00 261.00 600,030
Sep 3, 2024 267.00 274.00 258.30 259.00 259.00 676,894
Sep 2, 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 9, 2024 190.30 196.00 189.75 192.00 192.00 415,893
Aug 8, 2024 198.65 202.80 182.95 188.60 188.60 836,577
Aug 7, 2024 186.10 189.25 185.15 188.45 188.45 250,600
Aug 6, 2024 181.50 192.60 181.50 186.10 186.10 549,322
Aug 5, 2024 177.50 180.55 171.10 178.90 178.90 471,393
Aug 2, 2024 186.60 186.95 182.20 183.00 183.00 231,390
Aug 1, 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 9, 2024 182.25 189.20 181.40 185.20 185.20 604,035
Jul 8, 2024 177.00 182.50 176.85 182.25 182.25 335,585
Jul 5, 2024 178.00 180.50 175.90 176.30 176.30 201,012
Jul 4, 2024 174.95 177.95 174.50 177.95 177.95 199,508
Jul 3, 2024 173.10 175.55 171.65 174.95 174.95 193,579
Jul 2, 2024 171.65 173.30 169.00 172.80 172.80 297,700
Jul 1, 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
Jun 21, 2024 156.75 158.80 154.65 155.70 155.70 413,969
Jun 20, 2024 155.10 157.40 154.60 156.60 156.60 189,757
Jun 19, 2024 158.00 158.00 155.30 155.45 155.45 286,466
Jun 18, 2024 163.00 163.05 156.90 158.20 158.20 385,138
Jun 17, 2024 162.25 162.55 158.40 159.15 159.15 373,926
Jun 14, 2024 167.55 168.00 162.15 162.50 162.50 277,841
Jun 13, 2024 170.00 170.20 166.35 166.65 166.65 390,230
Jun 12, 2024 172.30 173.10 168.75 171.15 171.15 418,570
Jun 11, 2024 178.50 178.75 171.60 172.15 172.15 419,086
Jun 10, 2024 179.00 181.00 177.20 178.00 178.00 203,244
Jun 7, 2024 182.00 182.95 179.85 180.75 180.75 159,455
Jun 6, 2024 183.75 184.60 180.80 182.30 182.30 219,171
Jun 4, 2024 186.80 187.90 181.50 181.70 181.70 235,678
Jun 3, 2024 186.00 188.00 183.95 186.25 186.25 395,551
May 31, 2024 176.90 185.00 176.00 184.85 184.85 777,368
May 30, 2024 175.20 178.60 173.90 177.50 177.50 283,489
May 29, 2024 176.00 178.85 175.35 175.80 175.80 189,029
May 28, 2024 178.50 179.90 177.00 177.95 177.95 292,689
May 27, 2024 180.00 181.55 178.85 179.25 179.25 266,171
May 24, 2024 177.00 180.00 174.10 180.00 180.00 433,214
May 23, 2024 180.00 180.20 177.35 177.65 177.65 339,425
May 22, 2024 173.20 178.15 171.05 178.15 178.15 470,383
May 21, 2024 179.00 179.95 172.30 173.20 173.20 422,944
May 17, 2024 178.00 183.00 176.60 178.75 178.75 918,031
May 16, 2024 172.00 175.85 171.30 173.35 173.35 567,618
May 15, 2024 167.75 172.70 167.55 171.00 171.00 528,748
May 14, 2024 166.25 170.45 165.30 167.45 167.45 623,451
May 13, 2024 162.90 166.35 159.50 165.70 165.70 671,760
May 8, 2024 148.10 164.90 148.10 162.90 162.90 1,800,883
May 7, 2024 161.35 162.60 158.30 162.50 162.50 391,327
May 6, 2024 156.70 160.50 154.65 159.85 159.85 433,350
May 3, 2024 151.90 158.05 151.90 155.60 155.60 534,032
May 2, 2024 153.20 155.60 151.90 151.90 151.90 364,018
May 1, 2024 153.50 154.00 151.70 152.40 152.40 141,658
Apr 30, 2024 155.90 158.00 152.20 153.50 153.50 409,039
Apr 29, 2024 149.50 153.20 149.30 152.75 152.75 414,245
Apr 26, 2024 144.75 149.00 144.75 148.85 148.85 291,607
Apr 25, 2024 149.50 149.55 143.75 144.15 144.15 438,710
Apr 24, 2024 151.10 151.40 149.50 149.50 149.50 264,387
Apr 23, 2024 150.60 152.95 149.45 151.10 151.10 339,056
Apr 22, 2024 147.35 151.60 147.30 150.10 150.10 421,064
Apr 19, 2024 144.00 147.65 143.70 147.35 147.35 286,408
Apr 18, 2024 149.00 149.75 143.40 146.75 146.75 598,255
Apr 17, 2024 150.50 152.00 149.00 149.00 149.00 387,448
Apr 16, 2024 152.10 152.20 149.25 152.15 152.15 375,353
Apr 15, 2024 150.35 155.00 150.30 153.55 153.55 335,065
Apr 12, 2024 151.70 156.30 150.50 150.70 150.70 514,880
Apr 11, 2024 150.20 154.35 149.85 151.65 151.65 298,104
Apr 10, 2024 150.50 153.65 149.45 150.85 150.85 459,541
Apr 9, 2024 150.50 151.85 149.45 150.50 150.50 473,759
Apr 8, 2024 153.30 153.90 150.45 150.50 150.50 446,219
Apr 5, 2024 156.15 157.00 153.05 153.30 153.30 464,001
Apr 4, 2024 163.40 164.45 156.40 156.75 156.75 487,302
Apr 3, 2024 162.60 166.05 161.85 163.40 163.40 543,057
Apr 2, 2024 157.95 162.50 157.90 162.50 162.50 741,344
Mar 27, 2024 154.85 155.80 154.10 154.95 154.95 193,997
Mar 26, 2024 153.70 155.10 152.60 155.10 155.10 379,123
Mar 25, 2024 156.00 156.65 153.55 153.70 153.70 337,427
Mar 22, 2024 157.95 159.00 153.65 156.80 156.80 569,062
Mar 21, 2024 158.50 159.80 154.85 158.20 158.20 377,171
Mar 20, 2024 157.90 158.75 155.00 156.00 156.00 442,184
Mar 19, 2024 156.45 158.85 155.50 157.90 157.90 276,452
Mar 18, 2024 160.10 162.30 157.40 157.40 157.40 287,710
Mar 15, 2024 162.00 164.00 159.95 160.70 160.70 347,277
Mar 14, 2024 166.45 167.30 163.05 163.05 163.05 304,888
Mar 13, 2024 168.65 168.65 163.55 166.45 166.45 464,174
Mar 12, 2024 165.90 169.65 162.45 168.65 168.65 524,297
Mar 11, 2024 171.80 173.10 165.90 165.90 165.90 851,578
Mar 8, 2024 167.65 175.75 165.55 173.10 173.10 875,602
Mar 7, 2024 158.40 170.80 156.75 167.65 167.65 1,170,059
Mar 6, 2024 155.00 161.15 152.05 158.45 158.45 1,065,772
Mar 5, 2024 151.00 151.95 147.95 149.70 149.70 586,689
Mar 4, 2024 155.30 156.45 151.30 151.30 151.30 395,938
Mar 1, 2024 156.55 156.85 153.15 155.30 155.30 705,848
Feb 29, 2024 160.00 160.00 156.20 156.20 156.20 678,613
Feb 28, 2024 165.15 166.20 160.50 160.50 160.50 494,041
Feb 27, 2024 177.40 177.55 164.20 165.80 165.80 1,027,690
Feb 26, 2024 177.00 180.70 176.50 176.90 176.90 823,533
Feb 23, 2024 174.95 180.75 174.10 175.40 175.40 762,362
Feb 22, 2024 167.40 174.20 166.35 173.85 173.85 924,659
Feb 21, 2024 180.55 181.80 157.60 167.00 167.00 2,354,679
Feb 20, 2024 168.00 172.90 166.25 172.50 172.50 775,078
Feb 19, 2024 160.75 167.70 160.05 167.70 167.70 544,847
Feb 16, 2024 161.45 163.25 159.75 161.20 161.20 371,674
Feb 15, 2024 155.90 162.60 155.35 160.90 160.90 735,991
Feb 14, 2024 155.00 156.50 151.90 155.55 155.55 430,309
Feb 13, 2024 161.50 162.30 153.55 155.10 155.10 877,329
Feb 12, 2024 156.95 161.20 156.90 161.00 161.00 506,942
Feb 9, 2024 158.45 158.60 155.20 156.45 156.45 301,293
Feb 8, 2024 157.00 159.60 156.45 157.35 157.35 409,085
Feb 7, 2024 157.20 158.50 155.60 156.70 156.70 395,904
Feb 6, 2024 156.30 156.70 152.90 156.65 156.65 443,865
Feb 5, 2024 154.45 157.35 153.70 154.90 154.90 391,760
Feb 2, 2024 155.00 155.95 153.20 154.50 154.50 349,947
Feb 1, 2024 158.00 159.20 154.60 154.60 154.60 343,180
Jan 31, 2024 156.85 159.35 155.00 159.10 159.10 378,031
Jan 30, 2024 157.50 160.60 156.00 157.20 157.20 321,584
Jan 29, 2024 155.15 156.15 151.75 156.15 156.15 516,729
Jan 26, 2024 158.40 159.45 155.00 155.85 155.85 379,495
Jan 25, 2024 158.40 159.10 156.40 158.40 158.40 328,687
Jan 24, 2024 161.60 163.65 158.80 158.90 158.90 344,139
Jan 23, 2024 161.80 162.50 159.20 159.60 159.60 233,811
Jan 22, 2024 160.00 163.30 160.00 161.20 161.20 262,148
Jan 19, 2024 161.35 163.10 158.40 159.20 159.20 335,302
Jan 18, 2024 160.15 162.15 158.95 160.90 160.90 359,289
Jan 17, 2024 161.50 162.05 158.20 159.50 159.50 432,611
Jan 16, 2024 165.50 167.20 162.30 163.50 163.50 432,333
Jan 15, 2024 163.90 167.35 163.80 166.95 166.95 209,408
Jan 12, 2024 168.00 170.90 168.00 168.90 168.90 378,432
Jan 11, 2024 173.75 174.60 166.60 166.60 166.60 578,789
Jan 10, 2024 174.30 174.80 171.95 173.50 173.50 371,505
Jan 9, 2024 178.00 178.45 171.85 174.30 174.30 631,778
Jan 8, 2024 177.50 178.80 174.25 176.90 176.90 264,285
Jan 5, 2024 171.60 177.90 171.35 177.50 177.50 562,570
Jan 4, 2024 175.05 176.80 173.60 173.65 173.65 354,657
Jan 3, 2024 182.20 182.50 174.30 175.05 175.05 653,109
Jan 2, 2024 179.35 182.50 177.15 182.20 182.20 647,453
Dec 29, 2023 180.70 181.65 177.10 177.45 177.45 411,611
Dec 28, 2023 181.75 183.10 179.95 180.70 180.70 425,440
Dec 27, 2023 178.55 185.30 178.05 178.85 178.85 783,553
Dec 22, 2023 172.00 180.60 172.00 177.30 177.30 877,562
Dec 21, 2023 167.45 171.25 165.80 168.60 168.60 563,780
Dec 20, 2023 175.00 176.25 170.20 170.20 170.20 474,504
Dec 19, 2023 174.90 178.50 173.90 175.00 175.00 292,413
Dec 18, 2023 177.90 180.20 174.45 175.10 175.10 385,575
Dec 15, 2023 177.00 180.65 176.30 179.00 179.00 460,801
Dec 14, 2023 174.00 178.90 174.00 177.35 177.35 609,536
Dec 13, 2023 168.90 173.85 168.90 172.40 172.40 486,779
Dec 12, 2023 170.30 171.30 166.75 168.90 168.90 370,064
Dec 11, 2023 170.55 173.90 169.65 170.25 170.25 308,147
Dec 8, 2023 169.50 172.55 168.60 170.50 170.50 372,812
Dec 7, 2023 170.20 170.20 166.50 169.90 169.90 382,751
Dec 6, 2023 172.90 173.20 167.65 172.30 172.30 530,994
Dec 5, 2023 165.00 172.90 163.55 172.90 172.90 525,946
Dec 4, 2023 164.10 168.95 164.10 165.30 165.30 378,469
Dec 1, 2023 165.20 165.95 161.85 164.10 164.10 394,510
Nov 30, 2023 168.00 173.10 163.10 166.95 166.95 937,363
Nov 29, 2023 162.50 166.35 162.15 166.35 166.35 355,561
Nov 28, 2023 164.70 165.15 160.40 162.10 162.10 379,582
Nov 27, 2023 160.00 165.45 160.00 164.40 164.40 656,092
Nov 24, 2023 153.10 160.00 151.30 160.00 160.00 711,315
Nov 23, 2023 153.10 153.50 149.90 152.50 152.50 297,006
Nov 22, 2023 149.75 153.10 148.05 152.30 152.30 252,963
Nov 21, 2023 155.00 155.00 148.50 149.70 149.70 424,193
Nov 20, 2023 146.45 154.60 146.10 152.85 152.85 1,109,558
Nov 17, 2023 142.55 145.60 142.55 144.15 144.15 477,857
Nov 16, 2023 143.00 149.00 140.00 142.40 142.40 1,398,108
Nov 15, 2023 146.95 151.95 145.95 151.65 151.65 452,868
Nov 14, 2023 140.00 146.65 138.10 146.40 146.40 346,448
Nov 13, 2023 139.20 141.65 138.10 139.95 139.95 323,165
Nov 10, 2023 138.00 138.10 135.75 136.55 136.55 275,244
Nov 9, 2023 139.10 140.90 137.55 139.05 139.05 240,838
Nov 8, 2023 135.00 142.90 135.00 141.00 141.00 293,037
Nov 7, 2023 140.00 141.50 134.50 135.60 135.60 401,112

Related Tickers