Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Bavarian Nordic ADR (OP:BVNRY)

9.760 +0.185 (+1.93%)

Streaming Delayed Price Updated: 1:31 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	9.760	9.790	9.760	9.760	1,776	+0.19(+1.93%)
Dec 17, 2025	9.575	9.575	9.575	9.575	235	-0.02(-0.16%)
Dec 16, 2025	9.590	9.590	9.590	9.590	668	-0.17(-1.74%)
Dec 15, 2025	9.810	9.810	9.710	9.760	2,853	-0.04(-0.41%)
Dec 12, 2025	9.800	9.805	9.800	9.800	568	-0.04(-0.41%)
Dec 11, 2025	9.826	9.840	9.810	9.840	2,149	+0.03(+0.31%)
Dec 10, 2025	9.810	9.810	9.750	9.810	2,203	+0.08(+0.82%)
Dec 09, 2025	9.730	9.760	9.700	9.730	4,753	-0.07(-0.71%)
Dec 08, 2025	9.890	9.890	9.740	9.800	3,724	-0.05(-0.51%)
Dec 05, 2025	9.850	9.850	9.850	9.850	683	-0.05(-0.56%)
Dec 04, 2025	9.905	9.905	9.850	9.905	3,783	+0.12(+1.28%)
Dec 03, 2025	9.760	9.780	9.760	9.780	1,604	-0.05(-0.51%)
Dec 02, 2025	9.889	9.895	9.830	9.830	5,070	+0.14(+1.44%)
Dec 01, 2025	9.670	9.710	9.640	9.690	1,602	+0.15(+1.63%)
Nov 28, 2025	9.535	9.535	9.535	9.535	1,030	-0.14(-1.46%)
Nov 26, 2025	9.500	9.680	9.500	9.676	14,257	+0.26(+2.72%)
Nov 25, 2025	9.420	9.420	9.420	9.420	2,236	-0.07(-0.79%)
Nov 24, 2025	9.495	9.495	9.490	9.495	314	-0.07(-0.68%)
Nov 20, 2025				9.560	104	+0.26(+2.80%)
Nov 19, 2025	9.345	9.345	9.300	9.300	401	-0.02(-0.21%)
Nov 18, 2025	9.350	9.350	9.320	9.320	1,077	-0.07(-0.75%)
Nov 17, 2025	9.430	9.450	9.390	9.390	2,759	+0.30(+3.30%)
Nov 14, 2025	8.995	9.090	8.990	9.090	4,654	-0.57(-5.90%)
Nov 13, 2025	9.660	9.710	9.660	9.660	518	-0.03(-0.31%)
Nov 12, 2025	9.700	9.735	9.690	9.690	1,916	-0.10(-1.02%)
Nov 11, 2025	9.707	9.790	9.707	9.790	261	-0.09(-0.90%)
Nov 10, 2025	9.780	9.879	9.780	9.879	2,072	+0.17(+1.74%)
Nov 07, 2025	9.670	9.784	9.670	9.710	4,751	+0.16(+1.68%)
Nov 06, 2025	9.840	9.970	9.550	9.550	27,846	-2.47(-20.55%)
Nov 05, 2025	12.11	12.11	12.02	12.02	1,427	+0.03(+0.25%)
Nov 04, 2025	12.00	12.05	11.96	11.99	2,100	-0.07(-0.58%)
Nov 03, 2025	12.12	12.12	12.01	12.06	9,518	-0.17(-1.39%)
Oct 31, 2025	12.29	12.30	12.23	12.23	1,830	-0.09(-0.73%)
Oct 30, 2025	12.32	12.32	12.32	12.32	229	-0.14(-1.16%)
Oct 29, 2025	12.41	12.49	12.40	12.46	9,606	+0.21(+1.71%)
Oct 28, 2025	12.32	12.32	12.26	12.26	2,091	-0.13(-1.09%)
Oct 27, 2025	12.40	12.43	12.39	12.39	1,310	-0.09(-0.72%)
Oct 24, 2025	12.48	12.48	12.47	12.48	3,232	+0.03(+0.22%)
Oct 23, 2025	12.45	12.48	12.44	12.45	1,989	-0.01(-0.10%)
Oct 22, 2025	12.47	12.47	12.46	12.46	1,038	+0.00(+0.04%)
Oct 21, 2025	12.46	12.57	12.46	12.46	5,682	+0.08(+0.61%)
Oct 20, 2025	12.34	12.38	12.32	12.38	3,353	+0.04(+0.36%)
Oct 17, 2025	12.34	12.34	12.34	12.34	1,002	-0.10(-0.80%)
Oct 16, 2025	12.38	12.47	12.38	12.44	6,867	-0.16(-1.27%)
Oct 15, 2025	12.05	13.00	11.88	12.60	23,797	+0.84(+7.19%)
Oct 14, 2025	11.76	11.79	11.75	11.76	6,964	-0.10(-0.89%)
Oct 13, 2025	11.85	11.86	11.84	11.86	1,179	-0.05(-0.42%)
Oct 10, 2025	12.03	12.06	11.91	11.91	4,356	+0.00(+0.00%)
Oct 09, 2025	11.94	11.94	11.91	11.91	1,621	-0.04(-0.38%)
Oct 08, 2025	11.98	11.98	11.92	11.96	1,294	+0.10(+0.84%)
Oct 07, 2025	11.90	11.90	11.86	11.86	620	-0.11(-0.91%)
Oct 06, 2025	12.00	12.00	11.95	11.96	2,213	-0.08(-0.63%)
Oct 03, 2025	12.02	12.07	12.02	12.04	5,305	+0.11(+0.92%)
Oct 02, 2025	11.89	11.93	11.89	11.93	7,002	-0.05(-0.42%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bavarian Nordic ADR (OP:BVNRY)

Historical Prices