Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bavarian Nordic ADR (OP: BVNRY )

7.450 +0.240 (+3.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 28, 2023 9.050 9.130 9.050 9.130 3,795 +0.02(+0.22%)
Apr 27, 2023 9.075 9.110 9.075 9.110 888 +0.27(+3.05%)
Apr 26, 2023 8.965 8.970 8.840 8.840 6,400 -0.38(-4.11%)
Apr 25, 2023 9.219 9.219 9.202 9.219 1,313 -0.02(-0.23%)
Apr 24, 2023 9.280 9.280 9.230 9.240 1,079 -0.09(-0.96%)
Apr 21, 2023 9.260 9.330 9.260 9.330 8,589 +0.26(+2.87%)
Apr 20, 2023 9.102 9.115 9.070 9.070 3,066 -0.29(-3.10%)
Apr 19, 2023 9.240 9.360 9.230 9.360 1,244 +0.17(+1.83%)
Apr 18, 2023 9.210 9.210 9.010 9.192 11,850 -0.36(-3.77%)
Apr 17, 2023 9.620 9.620 9.510 9.552 11,168 -0.26(-2.63%)
Apr 14, 2023 9.840 9.995 9.810 9.810 1,752 -0.18(-1.85%)
Apr 13, 2023 9.880 9.995 9.880 9.995 1,040 +0.19(+1.97%)
Apr 12, 2023 9.764 9.830 9.764 9.802 4,874 -0.06(-0.59%)
Apr 11, 2023 9.920 9.960 9.840 9.860 10,792 +0.47(+5.01%)
Apr 10, 2023 8.920 9.490 8.920 9.390 2,795 -0.13(-1.37%)
Apr 06, 2023 9.500 9.535 9.500 9.520 2,183 +0.06(+0.63%)
Apr 05, 2023 9.440 9.470 9.440 9.460 1,795 -0.06(-0.68%)
Apr 04, 2023 9.500 9.560 9.480 9.525 2,175 +0.12(+1.33%)
Apr 03, 2023 9.400 9.400 9.350 9.400 13,052 -0.08(-0.84%)
Mar 31, 2023 9.520 9.520 9.480 9.480 6,408 -0.06(-0.63%)
Mar 30, 2023 9.555 9.570 9.510 9.540 14,489 -0.03(-0.36%)
Mar 29, 2023 9.450 9.590 9.440 9.574 7,038 +0.62(+6.97%)
Mar 28, 2023 8.940 8.960 8.930 8.950 2,622 -0.05(-0.60%)
Mar 27, 2023 8.990 9.015 8.950 9.004 10,265 +0.27(+3.14%)
Mar 24, 2023 8.570 8.730 8.560 8.730 9,801 +0.09(+1.04%)
Mar 23, 2023 8.790 8.790 8.610 8.640 11,976 +0.02(+0.23%)
Mar 22, 2023 8.780 8.780 8.620 8.620 6,554 -0.20(-2.31%)
Mar 21, 2023 8.758 8.824 8.720 8.824 3,684 +0.25(+2.90%)
Mar 20, 2023 8.340 8.600 8.340 8.575 13,410 +0.11(+1.34%)
Mar 17, 2023 8.450 8.470 8.380 8.462 17,218 -0.16(-1.83%)
Mar 16, 2023 8.570 8.620 8.445 8.620 18,348 -0.05(-0.58%)
Mar 15, 2023 8.555 8.700 8.555 8.670 18,412 -0.44(-4.83%)
Mar 14, 2023 9.290 9.290 9.110 9.110 14,606 +0.08(+0.89%)
Mar 13, 2023 8.876 9.060 8.820 9.030 11,270 -0.16(-1.74%)
Mar 10, 2023 9.340 9.354 9.190 9.190 21,085 -0.31(-3.26%)
Mar 09, 2023 9.608 9.610 9.490 9.500 12,746 -0.27(-2.76%)
Mar 08, 2023 9.780 9.782 9.725 9.770 21,060 -0.16(-1.61%)
Mar 07, 2023 10.21 10.21 9.910 9.930 12,025 -0.31(-3.03%)
Mar 06, 2023 10.28 10.28 10.21 10.24 6,438 +0.02(+0.20%)
Mar 03, 2023 10.20 10.26 10.14 10.22 14,608 -0.09(-0.87%)
Mar 02, 2023 10.38 10.41 10.24 10.31 9,704 +0.18(+1.78%)
Mar 01, 2023 10.23 10.23 10.10 10.13 8,466 -0.12(-1.17%)
Feb 28, 2023 10.36 10.36 10.25 10.25 6,632 -0.22(-2.10%)
Feb 27, 2023 10.49 10.55 10.46 10.47 9,761 -0.04(-0.38%)
Feb 24, 2023 10.49 10.51 10.43 10.51 16,443 +0.06(+0.57%)
Feb 23, 2023 10.56 10.56 10.38 10.45 8,238 -0.12(-1.14%)
Feb 22, 2023 10.71 10.71 10.54 10.57 7,780 -0.41(-3.73%)
Feb 21, 2023 11.09 11.09 10.98 10.98 7,831 -0.46(-4.04%)
Feb 17, 2023 11.35 11.47 11.31 11.44 14,500 +0.11(+0.95%)
Feb 16, 2023 11.25 11.42 11.24 11.34 22,610 +0.62(+5.74%)
Feb 15, 2023 10.78 10.88 10.59 10.72 34,725 -0.11(-1.02%)
Feb 14, 2023 10.86 10.86 10.69 10.83 23,794 +0.04(+0.37%)
Feb 13, 2023 10.75 10.82 10.73 10.79 5,918 -0.01(-0.09%)
Feb 10, 2023 10.78 10.84 10.76 10.80 5,917 -0.16(-1.46%)
Feb 09, 2023 11.04 11.12 10.96 10.96 5,866 -0.11(-0.99%)
Feb 08, 2023 11.19 11.21 11.07 11.07 13,557 -0.11(-0.98%)
Feb 07, 2023 11.01 11.20 11.00 11.18 12,469 +0.14(+1.27%)
Feb 06, 2023 10.95 11.06 10.89 11.04 14,351 +0.04(+0.36%)
Feb 03, 2023 11.00 11.17 11.00 11.00 12,660 +0.00(+0.00%)
Feb 02, 2023 11.00 11.05 10.92 11.00 25,357 +0.45(+4.27%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.