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

Bavarian Nordic ADR (OP:BVNRY)

8.924 -0.068 (-0.76%)

Streaming Delayed Price Updated: 1:31 PM EDT, Jun 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 20, 2025	9.030	9.030	8.924	8.924	1,173	-0.07(-0.76%)
Jun 18, 2025	8.970	8.992	8.970	8.992	980	+0.10(+1.15%)
Jun 17, 2025	8.960	8.960	8.890	8.890	1,334	-0.37(-4.00%)
Jun 16, 2025	9.298	9.340	9.260	9.260	9,527	-0.15(-1.59%)
Jun 13, 2025	9.440	9.470	9.390	9.410	2,835	-0.08(-0.82%)
Jun 12, 2025	9.540	9.540	9.488	9.488	3,029	+0.03(+0.30%)
Jun 11, 2025	9.467	9.510	9.430	9.460	18,635	-0.07(-0.73%)
Jun 10, 2025	9.510	9.550	9.490	9.530	3,938	+0.38(+4.10%)
Jun 09, 2025	9.330	9.550	9.155	9.155	1,213	-0.01(-0.11%)
Jun 06, 2025	9.180	9.180	9.100	9.165	2,991	+0.03(+0.38%)
Jun 05, 2025	9.090	9.160	9.090	9.130	1,027	-0.03(-0.33%)
Jun 04, 2025	9.160	9.160	9.160	9.160	720	+0.06(+0.66%)
Jun 03, 2025	9.110	9.110	9.050	9.100	4,164	-0.10(-1.09%)
Jun 02, 2025	9.150	9.230	9.010	9.200	20,286	+0.55(+6.36%)
May 30, 2025	8.750	8.750	8.620	8.650	1,283	-0.05(-0.57%)
May 29, 2025	8.825	8.825	8.700	8.700	2,513	+0.01(+0.12%)
May 28, 2025	8.695	8.695	8.680	8.690	1,733	-0.01(-0.09%)
May 27, 2025	8.700	8.708	8.695	8.697	1,427	+0.20(+2.32%)
May 22, 2025				8.500	14	-0.13(-1.51%)
May 21, 2025	8.710	8.730	8.630	8.630	2,771	+0.05(+0.56%)
May 20, 2025	8.620	8.620	8.578	8.582	6,506	+0.12(+1.44%)
May 19, 2025	8.380	8.490	8.380	8.460	2,972	+0.22(+2.67%)
May 16, 2025	8.200	8.270	8.200	8.240	1,996	+0.12(+1.54%)
May 15, 2025	8.150	8.150	8.110	8.115	6,428	+0.17(+2.20%)
May 14, 2025	8.010	8.010	7.940	7.940	14,530	+0.05(+0.63%)
May 13, 2025	7.990	7.990	7.880	7.890	748	-0.35(-4.31%)
May 12, 2025	8.245	8.245	8.245	8.245	1,424	-0.01(-0.06%)
May 09, 2025	8.350	8.360	8.240	8.250	7,272	+0.43(+5.50%)
May 07, 2025				7.820	162	-0.03(-0.38%)
May 06, 2025	7.870	7.890	7.840	7.850	1,633	-0.15(-1.88%)
May 05, 2025	8.000	8.000	8.000	8.000	335	-0.02(-0.25%)
May 02, 2025	8.070	8.080	8.010	8.020	2,765	+0.20(+2.56%)
May 01, 2025	7.910	7.910	7.800	7.820	4,418	-0.08(-1.01%)
Apr 30, 2025	7.897	7.900	7.776	7.900	3,032	+0.08(+1.09%)
Apr 29, 2025	7.810	7.815	7.780	7.815	4,216	+0.07(+0.84%)
Apr 28, 2025	7.750	7.750	7.750	7.750	1,736	+0.02(+0.26%)
Apr 25, 2025	7.690	7.730	7.690	7.730	4,133	+0.05(+0.65%)
Apr 24, 2025	7.690	7.690	7.630	7.680	10,736	-0.04(-0.45%)
Apr 23, 2025	7.600	7.760	7.600	7.715	2,071	+0.35(+4.82%)
Apr 22, 2025	7.310	7.360	7.310	7.360	675	-0.17(-2.26%)
Apr 21, 2025	7.630	7.635	7.530	7.530	3,172	-0.05(-0.66%)
Apr 17, 2025	7.410	7.580	7.410	7.580	665	+0.01(+0.13%)
Apr 16, 2025	7.610	7.640	7.570	7.570	4,905	+0.04(+0.46%)
Apr 15, 2025	7.480	7.557	7.480	7.535	1,791	+0.05(+0.70%)
Apr 14, 2025	7.495	7.495	7.460	7.482	12,851	+0.00(+0.03%)
Apr 11, 2025	7.260	7.480	7.260	7.480	2,669	+0.31(+4.32%)
Apr 10, 2025	7.185	7.260	7.170	7.170	3,571	+0.07(+0.99%)
Apr 09, 2025	7.015	7.100	6.930	7.100	7,554	+0.04(+0.57%)
Apr 08, 2025	7.120	7.141	6.980	7.060	14,228	+0.22(+3.22%)
Apr 07, 2025	6.800	7.000	6.595	6.840	10,147	-0.06(-0.87%)
Apr 04, 2025	6.990	6.995	6.875	6.900	10,188	-0.50(-6.82%)
Apr 03, 2025	7.495	7.500	7.405	7.405	4,039	+0.10(+1.30%)
Apr 02, 2025	7.280	7.310	7.280	7.310	922	-0.03(-0.34%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bavarian Nordic ADR (OP:BVNRY)

Historical Prices