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

  • Search Hotels in Sausalito

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

Bavarian Nordic ADR (OP: BVNRY )

7.725 +0.060 (+0.78%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 10, 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 (%)
Mar 29, 2017 17.36 17.36 17.36 0 +0.37(+2.18%)
Mar 28, 2017 16.85 16.99 16.44 16.99 400 +0.54(+3.28%)
Mar 24, 2017 16.45 16.45 16.45 0 +0.00(+0.00%)
Mar 23, 2017 16.45 16.45 16.45 16.45 236 -0.15(-0.90%)
Mar 20, 2017 16.60 16.60 16.60 0 -0.40(-2.35%)
Mar 17, 2017 17.00 17.00 17.00 17.00 200 +0.30(+1.80%)
Mar 16, 2017 16.95 16.95 16.70 16.70 340 +1.20(+7.74%)
Mar 14, 2017 15.50 15.50 15.50 120 -0.39(-2.45%)
Mar 13, 2017 15.70 15.89 15.70 15.89 661 +1.94(+13.91%)
Mar 02, 2017 13.95 13.95 13.95 361 +0.45(+3.33%)
Feb 21, 2017 13.50 13.50 13.50 19 +0.50(+3.85%)
Feb 13, 2017 13.00 13.00 13.00 0 +0.00(+0.00%)
Feb 03, 2017 13.00 13.00 13.00 0 -0.28(-2.11%)
Feb 01, 2017 13.28 13.28 13.28 0 +0.28(+2.15%)
Jan 30, 2017 13.00 13.00 13.00 0 -0.30(-2.26%)
Jan 25, 2017 13.30 13.30 13.30 0 -0.08(-0.60%)
Jan 24, 2017 13.38 13.38 13.38 13.38 100 -0.01(-0.07%)
Jan 23, 2017 13.39 13.39 13.39 13.39 200 +0.19(+1.44%)
Jan 20, 2017 13.20 13.20 13.20 13.20 300 +0.00(+0.00%)
Jan 19, 2017 13.20 13.20 13.20 13.20 302 -0.55(-4.00%)
Jan 17, 2017 13.75 13.75 13.75 0 -0.61(-4.25%)
Jan 13, 2017 14.36 14.36 14.36 0 +0.37(+2.64%)
Jan 05, 2017 13.99 13.99 13.99 40 +1.74(+14.20%)
Jan 03, 2017 12.25 12.25 12.25 0 +0.70(+6.06%)
Dec 30, 2016 11.55 11.55 11.55 0 -0.51(-4.23%)
Dec 29, 2016 11.57 12.06 11.57 12.06 400 +1.18(+10.85%)
Dec 23, 2016 10.88 10.88 10.88 0 +0.21(+1.97%)
Dec 16, 2016 10.67 10.67 10.67 57 -0.04(-0.37%)
Dec 12, 2016 10.71 10.71 10.71 0 +0.08(+0.75%)
Dec 07, 2016 10.63 10.63 10.63 0 +0.06(+0.57%)
Dec 05, 2016 10.57 10.57 10.57 0 +0.13(+1.25%)
Nov 25, 2016 10.44 10.44 10.44 0 -0.33(-3.06%)
Nov 21, 2016 10.77 10.77 10.77 0 -0.14(-1.28%)
Nov 14, 2016 10.91 10.91 10.91 0 -0.18(-1.62%)
Oct 31, 2016 11.09 11.09 11.09 0 -0.73(-6.18%)
Oct 20, 2016 11.82 11.82 11.82 0 +0.20(+1.69%)
Oct 13, 2016 11.62 11.62 11.62 0 -0.42(-3.46%)
Oct 12, 2016 12.04 12.04 12.04 12.04 1,000 -0.22(-1.79%)
Oct 04, 2016 12.26 12.26 12.26 0 -0.74(-5.69%)
Oct 03, 2016 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 30, 2016 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 29, 2016 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 28, 2016 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 27, 2016 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 21, 2016 13.00 13.00 13.00 0 +0.68(+5.52%)
Sep 19, 2016 12.32 12.32 12.32 0 -0.17(-1.36%)
Sep 15, 2016 12.49 12.49 12.49 0 +1.30(+11.62%)
Aug 25, 2016 11.19 11.19 11.19 0 -1.06(-8.65%)
Aug 24, 2016 12.25 12.25 12.25 12.25 150 +0.04(+0.33%)
Aug 22, 2016 12.21 12.21 12.21 0 -0.23(-1.85%)
Aug 08, 2016 12.44 12.44 12.44 0 +0.19(+1.55%)
Aug 02, 2016 12.25 12.25 12.25 0 -0.23(-1.84%)
Aug 01, 2016 12.48 12.48 12.48 12.48 200 -0.02(-0.16%)
Jul 29, 2016 12.50 12.50 12.50 12.50 200 +0.25(+2.04%)
Jul 28, 2016 12.20 12.25 12.20 12.25 560 +0.88(+7.74%)
Jul 22, 2016 11.37 11.37 11.37 0 +0.38(+3.46%)
Jul 12, 2016 10.99 10.99 10.99 0 -0.02(-0.18%)
Jul 08, 2016 11.01 11.01 11.01 0 +0.10(+0.92%)
Jul 07, 2016 10.91 10.91 10.91 10.91 150 -0.45(-3.96%)
Jun 23, 2016 11.36 11.36 11.36 0 +0.80(+7.58%)
Jun 20, 2016 10.56 10.56 10.56 0 -0.92(-8.01%)
Jun 17, 2016 11.48 11.48 11.48 11.48 110 +0.92(+8.71%)
Jun 16, 2016 10.56 10.56 10.56 10.56 900 -1.41(-11.78%)
Jun 13, 2016 11.97 11.97 11.97 0 -0.08(-0.66%)
May 06, 2016 12.05 12.05 12.05 0 +0.00(+0.00%)
May 05, 2016 12.05 12.05 12.05 12.05 300 +0.00(+0.00%)
Apr 11, 2016 12.05 12.05 12.05 0 +0.07(+0.58%)
Apr 08, 2016 11.98 11.98 11.98 11.98 300 -0.02(-0.17%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.