Dark

BVNRY
BAVARIAN NORDIC R/I S/ADR
stock OTC ADR

EOD

Oct 2, 2026

10.84USD+0.231%(+0.03)9,142

Pre-market

0.00USD-100.000%(-10.81)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	10.83000	10.85370	10.74500	10.83500	+0.231%	9,142	0.000%
2026-10-01	10.80900	10.81000	10.80000	10.81000	-2.696%	31,033	+0.231%
2026-09-30	11.07000	11.14000	11.07000	11.10950	+1.087%	3,133	-2.471%
2026-09-29	11.01000	11.05000	10.99000	10.99000	-0.942%	1,539	-1.410%
2026-09-28	11.09450	11.09450	11.09450	11.09450	+0.494%	191	-2.339%
2026-09-25	11.04000	11.04000	11.04000	11.04000	-1.031%	170	-1.857%
2026-09-24	11.11500	11.18000	11.11500	11.15500	-0.579%	872	-2.869%
2026-09-23	11.22000	11.30500	11.19500	11.22000	+4.958%	8,337	-3.431%
2026-09-21	10.72000	10.72000	10.69000	10.69000	+0.802%	3,075	+1.356%
2026-09-18	10.57000	10.60500	10.57000	10.60500	+0.474%	1,029	+2.169%
2026-09-17	10.55500	10.55500	10.55500	10.55500	+2.575%	270	+2.653%
2026-09-16	10.34000	10.34000	10.29000	10.29000	-1.437%	704	+5.296%
2026-09-14	10.44000	10.44000	10.44000	10.44000	-0.619%	625	+3.784%
2026-09-11	10.53520	10.53520	10.50500	10.50500	+0.086%	3,220	+3.141%
2026-09-10	10.49500	10.49600	10.49500	10.49600	+0.117%	788	+3.230%
2026-09-09	10.53000	10.53000	10.46500	10.48375	-3.018%	2,385	+3.350%
2026-09-08	10.88000	10.88000	10.81000	10.81000	-4.707%	1,221	+0.231%
2026-09-03	11.36000	11.36000	11.34400	11.34400	-0.839%	562	-4.487%
2026-09-01	11.43500	11.44000	11.43500	11.44000	+2.006%	1,492	-5.288%
2026-08-31	11.17500	11.21500	11.17500	11.21500	+2.608%	459	-3.388%
2026-08-28	11.07660	11.07660	10.93000	10.93000	-0.996%	2,013	-0.869%
2026-08-27	11.04500	11.04500	11.04000	11.04000	-2.123%	466	-1.857%
2026-08-25	11.27500	11.29000	11.27500	11.27950	+2.123%	387	-3.941%
2026-08-24	11.00000	11.05600	11.00000	11.04500	+1.563%	5,193	-1.901%
2026-08-21	10.96000	10.99000	10.85500	10.87500	+9.242%	47,225	-0.368%
2026-08-20	9.98000	9.98000	9.95500	9.95500	-0.251%	497	+8.840%
2026-08-19	9.95500	9.98000	9.95000	9.98000	+2.548%	3,249	+8.567%
2026-08-18	9.73200	9.73200	9.73200	9.73200	+0.954%	218	+11.334%
2026-08-17	9.64000	9.64000	9.64000	9.64000	+1.027%	362	+12.396%
2026-08-14	9.58000	9.58000	9.54200	9.54200	+2.382%	2,845	+13.551%
2026-08-13	9.32000	9.32000	9.32000	9.32000	+0.811%	175	+16.255%
2026-08-12	9.24500	9.24500	9.24500	9.24500	+2.381%	160	+17.198%
2026-08-11	9.06900	9.07000	9.03000	9.03000	0.000%	441	+19.989%
2026-08-10	9.04000	9.04250	9.03000	9.03000	-0.660%	732	+19.989%
2026-08-07	9.09000	9.09000	9.09000	9.09000	-0.980%	304	+19.197%
2026-08-05	9.18000	9.18000	9.18000	9.18000	0.000%	426	+18.028%
2026-08-04	9.18000	9.18000	9.09840	9.18000	-0.131%	2,269	+18.028%
2026-08-03	9.16000	9.21000	9.16000	9.19200	+0.789%	1,409	+17.874%
2026-07-31	9.02000	9.12000	9.02000	9.12000	+0.773%	967	+18.805%
2026-07-30	9.12000	9.12000	9.05000	9.05000	+0.556%	5,313	+19.724%
2026-07-28	9.03000	9.03000	9.00000	9.00000	+2.122%	320	+20.389%
2026-07-27	8.81300	8.81300	8.81300	8.81300	+0.605%	411	+22.943%
2026-07-24	8.80500	8.80500	8.76000	8.76000	-1.684%	7,361	+23.687%
2026-07-23	8.90000	8.91000	8.90000	8.91000	-3.165%	658	+21.605%
2026-07-21	9.20125	9.20125	9.20125	9.20125	-0.581%	624	+17.756%
2026-07-20	9.29000	9.30500	9.25500	9.25500	-1.069%	1,271	+17.072%
2026-07-17	9.05010	9.35500	9.05010	9.35500	-1.371%	603	+15.820%
2026-07-16	9.50000	9.50000	9.42400	9.48500	+1.661%	1,388	+14.233%
2026-07-15	9.07000	9.33000	9.07000	9.33000	+0.539%	4,838	+16.131%
2026-07-14	9.32000	9.41000	9.28000	9.28000	+1.532%	2,568	+16.756%
2026-07-13	9.36300	9.36300	9.14000	9.14000	-1.720%	2,112	+18.545%
2026-07-10	9.30000	9.30000	9.30000	9.30000	-1.178%	458	+16.505%
2026-07-09	9.41500	9.41500	9.41090	9.41090	-1.146%	914	+15.132%
2026-07-08	9.52000	9.52000	9.52000	9.52000	-2.359%	7,750	+13.813%
2026-07-06	9.62000	9.75000	9.61340	9.75000	+1.510%	639	+11.128%
2026-07-02	9.68500	9.68500	9.56800	9.60500	+2.727%	2,808	+12.806%
2026-07-01	9.28000	9.35000	9.28000	9.35000	+0.322%	1,835	+15.882%
2026-06-30	9.25530	9.40000	9.07000	9.32000	+0.905%	36,606	+16.255%
2026-06-29	9.23640	9.23640	9.23640	9.23640	+2.060%	375	+17.308%
2026-06-26	9.00000	9.05000	9.00000	9.05000	+0.500%	214	+19.724%
2026-06-25	9.00500	9.00500	9.00500	9.00500	+0.671%	1,030	+20.322%
2026-06-24	8.95000	8.95000	8.94500	8.94500	-0.279%	356	+21.129%
2026-06-23	8.97000	8.97000	8.97000	8.97000	+0.561%	531	+20.792%
2026-06-22	8.67000	8.92000	8.67000	8.92000	-2.832%	1,692	+21.469%
2026-06-18	9.45000	9.45000	9.18000	9.18000	-0.109%	1,404	+18.028%
2026-06-17	9.24000	9.24000	9.19000	9.19000	-0.863%	654	+17.900%
2026-06-16	9.55000	9.55000	9.27000	9.27000	-2.318%	11,148	+16.882%
2026-06-15	9.36500	9.50000	9.36500	9.49000	+0.476%	1,212	+14.173%
2026-06-12	9.42600	9.47000	9.42600	9.44500	+1.016%	6,412	+14.717%
2026-06-11	9.38000	9.39600	9.35000	9.35000	-0.267%	2,997	+15.882%
2026-06-10	9.37500	9.37500	9.37500	9.37500	+0.806%	283	+15.573%
2026-06-09	9.31500	9.31500	9.25150	9.30000	+0.541%	1,603	+16.505%
2026-06-08	9.25000	9.25000	9.25000	9.25000	-2.529%	291	+17.135%
2026-06-05	9.60500	9.60500	9.40000	9.49000	+0.445%	1,545	+14.173%
2026-06-04	9.40000	9.45000	9.40000	9.44800	+1.841%	6,117	+14.680%
2026-06-03	9.41000	9.41000	9.27720	9.27720	-1.829%	904	+16.792%
2026-06-02	9.26000	9.45000	9.26000	9.45000	-0.798%	1,392	+14.656%
2026-06-01	9.75000	9.75000	9.27000	9.52600	-1.387%	3,178	+13.741%
2026-05-29	9.73400	9.78000	9.66000	9.66000	+0.312%	4,213	+12.164%
2026-05-28	9.63000	9.63000	9.63000	9.63000	-2.923%	398	+12.513%
2026-05-27	9.89000	9.92000	9.75200	9.92000	-0.251%	4,513	+9.224%
2026-05-26	10.01000	10.08000	9.87500	9.94500	-2.212%	3,560	+8.949%
2026-05-22	10.30000	10.30000	10.16000	10.17000	+0.693%	4,224	+6.539%
2026-05-21	10.23000	10.23000	10.10000	10.10000	-1.271%	4,505	+7.277%
2026-05-20	10.23000	10.23000	10.23000	10.23000	+2.198%	433	+5.914%
2026-05-19	10.01000	10.01000	10.01000	10.01000	-0.596%	431	+8.242%
2026-05-18	10.19000	10.29000	10.01000	10.07000	+3.922%	12,314	+7.597%
2026-05-14	9.68145	9.69000	9.68145	9.69000	-1.332%	2,165	+11.816%
2026-05-13	9.75000	9.82080	9.70000	9.82080	-4.652%	4,049	+10.327%
2026-05-12	10.31200	10.31200	10.28000	10.30000	0.000%	9,315	+5.194%
2026-05-11	10.18500	10.49000	10.17000	10.30000	+3.622%	57,516	+5.194%
2026-05-08	9.85000	9.94000	9.85000	9.94000	+1.222%	600	+9.004%
2026-05-07	9.82000	9.82000	9.82000	9.82000	+0.512%	435	+10.336%
2026-05-06	9.71000	9.77000	9.71000	9.77000	-0.357%	886	+10.901%
2026-05-04	9.77000	9.80500	9.77000	9.80500	-0.558%	918	+10.505%
2026-05-01	9.86000	9.86000	9.86000	9.86000	+0.818%	435	+9.888%
2026-04-30	9.60000	9.78000	9.60000	9.78000	+1.558%	3,171	+10.787%
2026-04-28	9.63000	9.63000	9.63000	9.63000	-1.129%	401	+12.513%
2026-04-27	9.68000	9.74000	9.68000	9.74000	+0.678%	1,557	+11.242%
2026-04-24	9.67440	9.67440	9.67440	9.67440	-0.571%	1,120	+11.997%
2026-04-23	9.80000	9.82500	9.73000	9.73000	-2.894%	1,470	+11.357%
2026-04-22	10.02000	10.06000	10.01000	10.02000	-0.100%	2,109	+8.134%
2026-04-21	10.16000	10.16000	10.03000	10.03000	-2.904%	7,528	+8.026%
2026-04-20	10.40000	10.40000	10.33000	10.33000	-1.148%	2,170	+4.889%
2026-04-17	10.57000	10.61000	10.43000	10.45000	+0.384%	7,634	+3.684%
2026-04-16	10.38000	10.41000	10.37500	10.41000	-1.022%	3,111	+4.083%
2026-04-15	10.50000	10.51750	10.48000	10.51750	+0.262%	2,944	+3.019%
2026-04-14	10.42000	10.49000	10.42000	10.49000	+1.255%	806	+3.289%
2026-04-13	10.30000	10.36000	10.30000	10.36000	+0.583%	476	+4.585%
2026-04-10	10.31000	10.31000	10.30000	10.30000	+1.179%	1,244	+5.194%
2026-04-09	10.15800	10.18000	10.14500	10.18000	-0.683%	1,416	+6.434%
2026-04-08	10.32000	10.32000	10.25000	10.25000	+2.178%	6,504	+5.707%
2026-04-07	9.94960	10.03150	9.94960	10.03150	+0.961%	25,603	+8.010%
2026-04-06	9.89500	9.93600	9.89000	9.93600	-0.141%	1,076	+9.048%
2026-04-02	10.30000	10.30000	9.92500	9.95000	-2.642%	32,627	+8.894%
2026-04-01	10.10520	10.22000	10.10520	10.22000	+2.972%	20,864	+6.018%
2026-03-31	9.93500	9.93500	9.87000	9.92500	+1.595%	7,398	+9.169%
2026-03-30	9.78500	9.78500	9.76300	9.76920	+0.197%	2,683	+10.910%
2026-03-27	9.74000	9.75500	9.67000	9.75000	-0.205%	712	+11.128%
2026-03-26	9.66500	9.77000	9.66500	9.77000	+0.748%	273	+10.901%
2026-03-25	9.69750	9.69750	9.69750	9.69750	+0.596%	239	+11.730%
2026-03-24	9.67000	9.67000	9.64000	9.64000	-0.104%	1,294	+12.396%
2026-03-23	9.71000	9.72000	9.65000	9.65000	-0.771%	1,204	+12.280%
2026-03-20	9.72500	9.72500	9.71000	9.72500	+3.733%	793	+11.414%
2026-03-19	9.37500	9.38000	9.37500	9.37500	-0.961%	6,196	+15.573%
2026-03-18	9.50000	9.50000	9.46600	9.46600	+0.169%	3,033	+14.462%
2026-03-17	9.49000	9.49000	9.44500	9.45000	+1.015%	4,468	+14.656%
2026-03-16	9.25000	9.35500	9.25000	9.35500	+1.431%	232	+15.820%
2026-03-13	9.18000	9.24500	9.18000	9.22300	+1.285%	828	+17.478%
2026-03-12	9.06800	9.10600	9.06800	9.10600	-4.948%	618	+18.987%
2026-03-10	9.58000	9.58000	9.58000	9.58000	+2.159%	7,325	+13.100%
2026-03-09	9.34400	9.39200	9.34400	9.37750	-2.155%	1,788	+15.543%
2026-03-05	9.60000	9.60000	9.58400	9.58400	-1.602%	1,083	+13.053%
2026-03-04	9.74000	9.74000	9.74000	9.74000	-2.843%	273	+11.242%
2026-03-02	9.98000	10.02500	9.98000	10.02500	-3.023%	3,867	+8.080%
2026-02-27	10.44000	10.44000	10.33750	10.33750	+0.462%	523	+4.813%
2026-02-26	10.29000	10.29000	10.29000	10.29000	+0.058%	1,066	+5.296%
2026-02-25	10.29000	10.32000	10.28400	10.28400	-0.301%	2,957	+5.358%
2026-02-24	10.31500	10.31500	10.31500	10.31500	+1.028%	434	+5.041%
2026-02-23	10.21000	10.21000	10.21000	10.21000	-1.066%	214	+6.121%
2026-02-20	10.24800	10.34000	10.24800	10.32000	+0.243%	1,269	+4.990%
2026-02-19	10.29500	10.29500	10.29500	10.29500	+0.049%	255	+5.245%
2026-02-18	10.18850	10.29000	10.18850	10.29000	+1.180%	1,173	+5.296%
2026-02-17	10.16000	10.17000	10.16000	10.17000	+1.194%	3,073	+6.539%
2026-02-13	10.05000	10.05000	10.05000	10.05000	-0.946%	474	+7.811%
2026-02-12	10.14600	10.14600	10.14600	10.14600	+2.588%	395	+6.791%
2026-02-11	9.91500	9.91500	9.83000	9.89000	-3.653%	2,982	+9.555%
2026-02-10	10.26500	10.26500	10.26500	10.26500	+0.706%	195	+5.553%
2026-02-09	10.24000	10.24000	10.16000	10.19300	+0.577%	1,641	+6.298%
2026-02-06	10.07000	10.13450	10.07000	10.13450	-0.593%	1,055	+6.912%
2026-02-05	10.22500	10.22500	10.18550	10.19500	-0.488%	1,106	+6.278%
2026-02-04	10.23500	10.24500	10.23500	10.24500	-0.967%	374	+5.759%
2026-02-03	10.47000	10.47000	10.32000	10.34500	+1.124%	1,372	+4.737%
2026-01-30	10.23000	10.23000	10.23000	10.23000	+0.590%	327	+5.914%
2026-01-29	10.14500	10.17000	10.14500	10.17000	-1.262%	753	+6.539%
2026-01-28	10.45000	10.45000	10.30000	10.30000	-2.830%	778	+5.194%
2026-01-27	10.51000	10.63500	10.49900	10.60000	+0.684%	5,147	+2.217%
2026-01-26	10.41000	10.52800	10.41000	10.52800	+0.930%	3,086	+2.916%
2026-01-23	10.41800	10.43100	10.41800	10.43100	-0.086%	1,328	+3.873%
2026-01-22	10.40000	10.44000	10.40000	10.44000	+1.893%	325	+3.784%
2026-01-21	10.24600	10.24600	10.24600	10.24600	+0.747%	218	+5.749%
2026-01-20	10.08000	10.18000	10.08000	10.17000	-1.739%	1,191	+6.539%
2026-01-16	10.27000	10.35000	10.27000	10.35000	+1.173%	1,115	+4.686%
2026-01-15	10.30000	10.30000	10.23000	10.23000	-1.635%	7,322	+5.914%
2026-01-14	10.35000	10.40000	10.35000	10.40000	+0.946%	6,991	+4.183%
2026-01-13	10.29900	10.30250	10.29900	10.30250	+0.170%	854	+5.169%
2026-01-12	10.26000	10.28500	10.24700	10.28500	-0.242%	3,110	+5.348%
2026-01-08	10.31000	10.31000	10.31000	10.31000	0.000%	242	+5.092%
2026-01-07	10.27000	10.31000	10.27000	10.31000	+0.389%	759	+5.092%
2026-01-06	10.18950	10.27000	10.18950	10.27000	+2.393%	930	+5.501%
2026-01-05	10.03000	10.03000	10.03000	10.03000	+1.048%	248	+8.026%
2025-12-31	9.78440	9.92600	9.73000	9.92600	+0.669%	2,029	+9.158%
2025-12-30	9.97000	9.97000	9.80500	9.86000	-1.103%	1,789	+9.888%
2025-12-29	10.00000	10.01500	9.79000	9.97000	-0.250%	8,461	+8.676%
2025-12-26	9.99500	9.99500	9.99500	9.99500	+2.408%	378	+8.404%
2025-12-24	9.57000	10.35000	9.57000	9.76000	-1.014%	1,038	+11.014%
2025-12-23	9.86000	9.86200	9.80000	9.86000	-0.605%	4,080	+9.888%
2025-12-22	9.83000	9.96550	9.83000	9.92000	+0.721%	2,677	+9.224%
2025-12-19	9.84900	9.84900	9.84900	9.84900	+0.912%	499	+10.011%
2025-12-18	9.76000	9.79000	9.76000	9.76000	+1.932%	1,776	+11.014%
2025-12-17	9.57500	9.57500	9.57500	9.57500	-0.156%	235	+13.159%
2025-12-16	9.59000	9.59000	9.59000	9.59000	-1.742%	668	+12.982%
2025-12-15	9.81000	9.81000	9.71000	9.76000	-0.408%	2,853	+11.014%
2025-12-12	9.80500	9.80500	9.80000	9.80000	-0.407%	568	+10.561%
2025-12-11	9.82650	9.84000	9.81000	9.84000	+0.306%	2,149	+10.112%
2025-12-10	9.75000	9.81000	9.75000	9.81000	+0.822%	2,203	+10.449%
2025-12-09	9.76000	9.76000	9.70000	9.73000	-0.714%	4,753	+11.357%
2025-12-08	9.89000	9.89000	9.74000	9.80000	-0.508%	3,724	+10.561%
2025-12-05	9.85000	9.85000	9.85000	9.85000	-0.555%	683	+10.000%
2025-12-04	9.86000	9.90500	9.85000	9.90500	+1.278%	3,783	+9.389%
2025-12-03	9.76000	9.78000	9.76000	9.78000	-0.509%	1,604	+10.787%
2025-12-02	9.88900	9.89500	9.83000	9.83000	+1.445%	5,070	+10.224%
2025-12-01	9.67000	9.71000	9.64000	9.69000	+1.626%	1,602	+11.816%
2025-11-28	9.53500	9.53500	9.53500	9.53500	-1.457%	1,030	+13.634%
2025-11-26	9.50000	9.68000	9.50000	9.67600	+2.718%	14,257	+11.978%
2025-11-25	9.42000	9.42000	9.42000	9.42000	-0.790%	2,236	+15.021%
2025-11-24	9.49000	9.49500	9.49000	9.49500	-0.680%	314	+14.113%
2025-11-20	9.62000	9.62000	9.51000	9.56000	+2.796%	5,107	+13.337%
2025-11-19	9.34500	9.34500	9.30000	9.30000	-0.215%	401	+16.505%
2025-11-18	9.35000	9.35000	9.32000	9.32000	-0.745%	1,077	+16.255%
2025-11-17	9.43000	9.45000	9.39000	9.39000	+3.300%	2,759	+15.389%
2025-11-14	9.02000	9.09000	8.99000	9.09000	-5.901%	4,654	+19.197%
2025-11-13	9.71000	9.71000	9.66000	9.66000	-0.310%	518	+12.164%
2025-11-12	9.70000	9.73450	9.69000	9.69000	-1.021%	1,916	+11.816%
2025-11-11	9.70750	9.79000	9.70750	9.79000	-0.897%	261	+10.674%
2025-11-10	9.78000	9.87860	9.78000	9.87860	+1.736%	2,072	+9.682%
2025-11-07	9.67000	9.78440	9.67000	9.71000	+1.675%	4,771	+11.586%
2025-11-06	9.84000	9.97000	9.55000	9.55000	-20.549%	27,891	+13.455%
2025-11-05	12.11000	12.11000	12.02000	12.02000	+0.250%	1,427	-9.859%
2025-11-04	11.98000	12.05000	11.96000	11.99000	-0.580%	2,100	-9.633%
2025-11-03	12.10000	12.12000	12.01000	12.06000	-1.390%	9,518	-10.158%
2025-10-31	12.29000	12.30000	12.23000	12.23000	-0.731%	1,830	-11.406%
2025-10-30	12.32000	12.32000	12.32000	12.32000	-1.163%	278	-12.054%
2025-10-29	12.41000	12.48750	12.40000	12.46500	+1.714%	9,606	-13.077%
2025-10-28	12.32500	12.32500	12.25500	12.25500	-1.090%	2,091	-11.587%
2025-10-27	12.42650	12.42650	12.39000	12.39000	-0.721%	1,310	-12.550%
2025-10-24	12.47000	12.48000	12.47000	12.48000	+0.217%	3,232	-13.181%
2025-10-23	12.45000	12.48000	12.44000	12.45300	-0.096%	1,989	-12.993%
2025-10-22	12.47000	12.47000	12.46500	12.46500	+0.040%	1,038	-13.077%
2025-10-21	12.46000	12.56800	12.46000	12.46000	+0.606%	5,682	-13.042%
2025-10-20	12.34000	12.38500	12.32000	12.38500	+0.365%	3,353	-12.515%
2025-10-17	12.34000	12.34000	12.34000	12.34000	-0.804%	1,002	-12.196%
2025-10-16	12.38000	12.47000	12.38000	12.44000	-1.270%	6,867	-12.902%
2025-10-15	11.88000	13.00000	11.88000	12.60000	+7.188%	23,797	-14.008%
2025-10-14	11.78000	11.79100	11.75000	11.75500	-0.885%	6,964	-7.826%
2025-10-13	11.84500	11.86000	11.84100	11.86000	-0.420%	1,179	-8.642%
2025-10-10	12.03000	12.06000	11.91000	11.91000	0.000%	4,356	-9.026%
2025-10-09	11.94000	11.94000	11.91000	11.91000	-0.376%	1,621	-9.026%
2025-10-08	11.98400	11.98400	11.92000	11.95500	+0.844%	1,294	-9.368%
2025-10-07	11.90000	11.90000	11.85500	11.85500	-0.911%	620	-8.604%
2025-10-06	11.96000	12.00200	11.95000	11.96400	-0.631%	2,213	-9.437%
2025-10-03	12.02000	12.07000	12.02000	12.04000	+0.922%	5,305	-10.008%
2025-10-02	11.89000	11.93000	11.89000	11.93000	-0.417%	7,002	-9.179%
2025-10-01	11.93000	11.98000	11.92500	11.98000	0.000%	2,911	-9.558%
2025-09-30	11.87000	11.98000	11.87000	11.98000	+0.537%	2,521	-9.558%
2025-09-29	11.90000	11.94400	11.90000	11.91600	+0.404%	4,818	-9.072%
2025-09-26	11.84000	11.86800	11.84000	11.86800	+0.236%	1,620	-8.704%
2025-09-25	11.88000	11.88000	11.83000	11.84000	-1.086%	1,727	-8.488%
2025-09-24	12.01200	12.03000	11.97000	11.97000	-1.033%	2,386	-9.482%
2025-09-23	12.12000	12.12000	12.09500	12.09500	-0.124%	471	-10.418%
2025-09-22	12.05000	12.11000	11.91000	12.11000	+0.917%	4,136	-10.528%
2025-09-19	12.05500	12.05500	11.99000	12.00000	-0.539%	1,279	-9.708%
2025-09-18	12.04000	12.06500	12.04000	12.06500	-1.268%	607	-10.195%
2025-09-17	12.22000	12.22000	12.16000	12.22000	-0.139%	4,260	-11.334%
2025-09-16	12.20000	12.24300	12.20000	12.23700	+0.633%	950	-11.457%
2025-09-15	12.15000	12.19000	12.15000	12.16000	-0.164%	6,487	-10.896%
2025-09-12	12.16000	12.19000	12.16000	12.18000	-0.490%	3,208	-11.043%
2025-09-11	12.25400	12.25400	12.23000	12.24000	-0.244%	755	-11.479%
2025-09-10	12.27000	12.27000	12.27000	12.27000	-0.406%	592	-11.695%
2025-09-09	12.31000	12.32000	12.31000	12.32000	-0.081%	2,401	-12.054%
2025-09-08	12.37000	12.37000	12.33000	12.33000	+0.167%	1,600	-12.125%
2025-09-05	12.33000	12.38000	12.30950	12.30950	+0.568%	4,868	-11.979%
2025-09-04	12.29000	12.29000	12.21500	12.24000	+0.225%	4,242	-11.479%
2025-09-03	12.24000	12.24000	12.21250	12.21250	-0.355%	3,560	-11.279%
2025-09-02	12.21000	12.27300	12.21000	12.25600	-0.479%	659	-11.594%
2025-08-29	12.28000	12.36000	12.24000	12.31500	-0.081%	876	-12.018%
2025-08-28	12.27000	12.32500	12.27000	12.32500	+1.357%	3,290	-12.089%
2025-08-27	12.21000	12.21000	12.16000	12.16000	-1.658%	1,617	-10.896%
2025-08-26	12.39000	12.39000	12.36500	12.36500	+0.898%	1,060	-12.374%
2025-08-25	12.36000	12.36000	12.25500	12.25500	-1.463%	8,374	-11.587%
2025-08-22	12.33000	12.46200	12.31000	12.43700	+1.073%	1,558	-12.881%
2025-08-21	12.32000	12.32000	12.29000	12.30500	-0.364%	12,166	-11.946%
2025-08-20	12.31000	12.35000	12.30000	12.35000	+0.981%	5,333	-12.267%
2025-08-19	12.39000	12.39000	12.23000	12.23000	-1.450%	2,153	-11.406%
2025-08-18	12.40000	12.41000	12.39500	12.41000	+0.323%	4,145	-12.691%
2025-08-15	12.40000	12.40500	12.37000	12.37000	-0.040%	2,798	-12.409%
2025-08-14	12.36500	12.37500	12.36000	12.37500	-0.762%	609	-12.444%
2025-08-13	12.40000	12.49000	12.40000	12.47000	+1.382%	14,301	-13.111%
2025-08-12	12.28000	12.34000	12.24000	12.30000	0.000%	11,203	-11.911%
2025-08-11	12.23000	12.30000	12.19000	12.30000	-0.324%	3,193	-11.911%
2025-08-08	12.27000	12.34000	12.25000	12.34000	+0.081%	9,095	-12.196%
2025-08-07	12.28000	12.33000	12.25000	12.33000	+1.045%	12,744	-12.125%
2025-08-06	12.24000	12.25000	12.20250	12.20250	-0.793%	12,479	-11.207%
2025-08-05	12.25500	12.31500	12.24000	12.30000	+0.490%	7,837	-11.911%
2025-08-04	12.20350	12.28400	12.18100	12.24000	+0.575%	15,906	-11.479%
2025-08-01	12.14000	12.17000	12.06000	12.17000	+1.756%	6,631	-10.970%
2025-07-31	11.99000	12.09000	11.96000	11.96000	+0.504%	4,889	-9.406%
2025-07-30	12.06000	12.13000	11.90000	11.90000	-2.299%	4,714	-8.950%
2025-07-29	12.19500	12.20000	12.15000	12.18000	-0.490%	22,762	-11.043%
2025-07-28	12.49000	12.50000	12.05000	12.24000	+0.575%	47,719	-11.479%
2025-07-25	12.01000	12.18500	11.96000	12.17000	+0.330%	11,068	-10.970%
2025-07-24	11.50000	12.50000	11.50000	12.13000	+18.922%	110,832	-10.676%
2025-07-23	10.15000	10.20000	10.15000	10.20000	+5.864%	2,374	+6.225%
2025-07-22	9.65500	9.65500	9.63500	9.63500	+0.156%	733	+12.455%
2025-07-21	9.65500	9.65500	9.62000	9.62000	+1.157%	996	+12.630%
2025-07-18	9.66000	9.66000	9.50000	9.51000	+0.742%	3,908	+13.933%
2025-07-17	9.40000	9.44000	9.40000	9.44000	+1.179%	1,048	+14.778%
2025-07-16	9.31000	9.41750	9.31000	9.33000	+0.452%	1,464	+16.131%
2025-07-15	9.30000	9.30000	9.27000	9.28800	+0.194%	7,761	+16.656%
2025-07-14	9.23000	9.27000	9.21000	9.27000	-1.905%	907	+16.882%
2025-07-11	9.46000	9.46000	9.45000	9.45000	-0.735%	2,708	+14.656%
2025-07-10	9.48000	9.55000	9.45500	9.52000	+4.386%	3,178	+13.813%
2025-07-09	8.92000	9.14000	8.92000	9.12000	+1.390%	8,417	+18.805%
2025-07-08	8.98000	8.99500	8.98000	8.99500	+2.100%	646	+20.456%
2025-07-07	8.91000	8.91000	8.79800	8.81000	-0.339%	2,060	+22.985%
2025-07-03	8.83000	8.84000	8.83000	8.84000	+0.113%	645	+22.568%
2025-07-02	8.82000	8.83000	8.82000	8.83000	+0.045%	968	+22.707%
2025-07-01	8.73000	8.82600	8.73000	8.82600	+0.182%	3,558	+22.762%
2025-06-30	8.83000	8.83000	8.81000	8.81000	-0.170%	1,256	+22.985%
2025-06-27	8.84000	8.85700	8.75000	8.82500	+1.204%	1,258	+22.776%
2025-06-25	8.71000	8.75000	8.69000	8.72000	-0.683%	1,252	+24.255%
2025-06-24	8.74000	8.78000	8.74000	8.78000	+1.386%	2,458	+23.405%
2025-06-23	8.67000	8.67000	8.66000	8.66000	-2.958%	1,766	+25.115%
2025-06-20	9.03000	9.03000	8.92400	8.92400	-0.756%	1,173	+21.414%
2025-06-18	8.97000	8.99200	8.97000	8.99200	+1.147%	980	+20.496%
2025-06-17	8.96000	8.96000	8.89000	8.89000	-3.996%	1,334	+21.879%
2025-06-16	9.34000	9.34000	9.26000	9.26000	-1.594%	9,527	+17.009%
2025-06-13	9.44000	9.47000	9.39000	9.41000	-0.822%	2,835	+15.143%
2025-06-12	9.54000	9.54000	9.48800	9.48800	+0.296%	3,029	+14.197%
2025-06-11	9.46740	9.51000	9.43000	9.46000	-0.735%	18,635	+14.535%
2025-06-10	9.51000	9.55000	9.49000	9.53000	+4.096%	3,938	+13.694%
2025-06-09	9.33000	9.55000	9.15500	9.15500	-0.109%	1,213	+18.351%
2025-06-06	9.10000	9.18000	9.10000	9.16500	+0.383%	2,991	+18.221%
2025-06-05	9.09000	9.16000	9.09000	9.13000	-0.328%	1,027	+18.675%
2025-06-04	9.16000	9.16000	9.16000	9.16000	+0.659%	720	+18.286%
2025-06-03	9.11000	9.11000	9.05000	9.10000	-1.087%	4,164	+19.066%
2025-06-02	9.15000	9.23000	9.01000	9.20000	+6.358%	20,286	+17.772%
2025-05-30	8.75000	8.75000	8.62000	8.65000	-0.575%	1,283	+25.260%
2025-05-29	8.70000	8.82500	8.70000	8.70000	+0.115%	2,513	+24.540%
2025-05-28	8.69500	8.69500	8.68000	8.69000	-0.086%	1,733	+24.684%
2025-05-27	8.70000	8.70800	8.69500	8.69750	+2.324%	1,427	+24.576%
2025-05-22	8.47500	8.50000	8.47500	8.50000	-1.506%	1,855	+27.471%
2025-05-21	8.71000	8.73000	8.63000	8.63000	+0.559%	2,771	+25.550%
2025-05-20	8.62000	8.62000	8.57800	8.58200	+1.442%	6,506	+26.253%
2025-05-19	8.38000	8.49000	8.38000	8.46000	+2.670%	2,976	+28.073%
2025-05-16	8.20000	8.27000	8.20000	8.24000	+1.540%	1,996	+31.493%
2025-05-15	8.15000	8.15000	8.11000	8.11500	+2.204%	6,428	+33.518%
2025-05-14	8.01000	8.01000	7.94000	7.94000	+0.634%	14,530	+36.461%
2025-05-13	7.99000	7.99000	7.88000	7.89000	-4.306%	748	+37.326%
2025-05-12	8.24500	8.24500	8.24500	8.24500	-0.061%	1,424	+31.413%
2025-05-09	8.35000	8.36000	8.24000	8.25000	+5.499%	7,272	+31.333%
2025-05-07	7.82000	7.82000	7.82000	7.82000	-0.382%	332	+38.555%
2025-05-06	7.89000	7.89000	7.84000	7.85000	-1.875%	1,633	+38.025%
2025-05-05	8.00000	8.00000	8.00000	8.00000	-0.249%	337	+35.438%
2025-05-02	8.07000	8.08000	8.01000	8.02000	+2.558%	2,765	+35.100%
2025-05-01	7.90000	7.91000	7.80000	7.82000	-1.013%	4,418	+38.555%
2025-04-30	7.77575	7.90000	7.77575	7.90000	+1.088%	3,032	+37.152%
2025-04-29	7.81000	7.81500	7.78000	7.81500	+0.839%	4,222	+38.644%
2025-04-28	7.75000	7.75000	7.75000	7.75000	+0.259%	1,736	+39.806%
2025-04-25	7.69000	7.73000	7.69000	7.73000	+0.651%	4,133	+40.168%
2025-04-24	7.69000	7.69000	7.63000	7.68000	-0.454%	10,736	+41.081%
2025-04-23	7.68000	7.76000	7.60000	7.71500	+4.823%	2,071	+40.441%
2025-04-22	7.31000	7.36000	7.31000	7.36000	-2.258%	675	+47.215%
2025-04-21	7.63000	7.63500	7.53000	7.53000	-0.660%	3,172	+43.891%
2025-04-17	7.41000	7.58000	7.41000	7.58000	+0.132%	665	+42.942%
2025-04-16	7.61000	7.64000	7.57000	7.57000	+0.464%	4,905	+43.131%
2025-04-15	7.48000	7.55700	7.48000	7.53500	+0.702%	1,791	+43.796%
2025-04-14	7.46000	7.49500	7.46000	7.48250	+0.033%	12,851	+44.805%
2025-04-11	7.26000	7.48000	7.26000	7.48000	+4.324%	2,669	+44.853%
2025-04-10	7.18500	7.26000	7.17000	7.17000	+0.986%	3,571	+51.116%
2025-04-09	6.97000	7.10000	6.93000	7.10000	+0.567%	7,554	+52.606%
2025-04-08	7.12000	7.14150	6.98000	7.06000	+3.216%	4,156	+53.470%
2025-04-07	6.64000	7.00000	6.59500	6.84000	-0.870%	10,147	+58.406%
2025-04-04	6.99000	6.99500	6.87480	6.90000	-6.820%	10,188	+57.029%
2025-04-03	7.49500	7.50000	7.40500	7.40500	+1.300%	4,039	+46.320%
2025-04-02	7.28000	7.31000	7.28000	7.31000	-0.341%	922	+48.222%
2025-04-01	7.36010	7.36010	7.31500	7.33500	+1.663%	1,963	+47.716%
2025-03-31	7.24500	7.27000	7.18000	7.21500	-5.439%	4,691	+50.173%
2025-03-28	7.60000	7.63000	7.60000	7.63000	+1.026%	755	+42.005%
2025-03-27	7.47000	7.55250	7.47000	7.55250	+0.432%	16,096	+43.462%
2025-03-26	7.58000	7.58000	7.50000	7.52000	-0.916%	7,565	+44.082%
2025-03-25	7.71000	7.71000	7.55760	7.58950	-1.384%	4,810	+42.763%
2025-03-24	7.72000	7.72000	7.59000	7.69600	-2.893%	2,069	+40.787%
2025-03-21	7.83500	7.92530	7.82000	7.92530	-0.561%	4,730	+36.714%
2025-03-20	7.93500	7.97000	7.90200	7.97000	-1.483%	6,893	+35.947%
2025-03-19	7.97000	8.09000	7.97000	8.09000	+0.248%	15,825	+33.931%
2025-03-18	8.09000	8.09000	8.02000	8.07000	0.000%	24,143	+34.263%
2025-03-17	8.05000	8.10000	7.98000	8.07000	-0.370%	2,575	+34.263%
2025-03-14	8.08000	8.10300	8.05000	8.10000	+2.792%	13,310	+33.765%
2025-03-13	7.88000	7.95000	7.87000	7.88000	-0.756%	3,801	+37.500%

.dark-mode .LP3Ck4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LP3Ck4{ color: #333333; background-color: white; border: 2px solid #333333; }BVNRYBAVARIAN NORDIC R/I S/ADRstock OTC ADR

BVNRY
BAVARIAN NORDIC R/I S/ADR
stock OTC ADR