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
Markets:
Overview
News
Currencies
International
Treasuries

Bavarian Nordic R/I ADR (OP:BVNRY)

9.730 -0.290 (-2.89%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 23, 2026 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 23, 2026 9.800 9.825 9.730 9.730 1,470 -0.29(-2.89%)
Apr 22, 2026 10.01 10.06 10.01 10.02 2,109 -0.01(-0.10%)
Apr 21, 2026 10.16 10.16 10.03 10.03 7,528 -0.30(-2.90%)
Apr 20, 2026 10.33 10.40 10.33 10.33 2,170 -0.12(-1.15%)
Apr 17, 2026 10.55 10.61 10.43 10.45 7,634 +0.04(+0.38%)
Apr 16, 2026 10.38 10.41 10.38 10.41 3,111 -0.11(-1.02%)
Apr 15, 2026 10.48 10.52 10.48 10.52 2,944 +0.03(+0.26%)
Apr 14, 2026 10.42 10.49 10.42 10.49 806 +0.13(+1.25%)
Apr 13, 2026 10.36 10.36 10.30 10.36 476 +0.06(+0.58%)
Apr 10, 2026 10.30 10.31 10.30 10.30 1,244 +0.12(+1.18%)
Apr 09, 2026 10.16 10.18 10.14 10.18 1,416 -0.07(-0.68%)
Apr 08, 2026 10.25 10.32 10.25 10.25 6,504 +0.22(+2.18%)
Apr 07, 2026 9.950 10.03 9.950 10.03 25,603 +0.10(+0.96%)
Apr 06, 2026 9.895 9.936 9.890 9.936 1,076 -0.01(-0.14%)
Apr 02, 2026 10.05 10.30 9.925 9.950 32,627 -0.27(-2.64%)
Apr 01, 2026 10.22 10.22 10.11 10.22 19,868 +0.29(+2.97%)
Mar 31, 2026 9.925 9.935 9.870 9.925 7,398 +0.16(+1.59%)
Mar 30, 2026 9.785 9.785 9.763 9.769 2,683 +0.02(+0.20%)
Mar 27, 2026 9.750 9.755 9.670 9.750 712 -0.02(-0.20%)
Mar 26, 2026 9.665 9.770 9.665 9.770 273 +0.07(+0.75%)
Mar 25, 2026 9.697 9.697 9.697 9.697 239 +0.06(+0.60%)
Mar 24, 2026 9.670 9.670 9.640 9.640 1,294 -0.01(-0.10%)
Mar 23, 2026 9.650 9.720 9.650 9.650 1,204 -0.07(-0.77%)
Mar 20, 2026 9.725 9.725 9.710 9.725 793 +0.35(+3.73%)
Mar 19, 2026 9.375 9.380 9.375 9.375 6,196 -0.09(-0.96%)
Mar 18, 2026 9.466 9.500 9.466 9.466 3,033 +0.02(+0.17%)
Mar 17, 2026 9.490 9.490 9.445 9.450 4,468 +0.09(+1.02%)
Mar 16, 2026 9.355 9.355 9.250 9.355 232 +0.13(+1.43%)
Mar 13, 2026 9.245 9.245 9.180 9.223 828 +0.12(+1.28%)
Mar 12, 2026 9.106 9.106 9.068 9.106 618 -0.47(-4.95%)
Mar 10, 2026 9.580 117 +0.20(+2.16%)
Mar 09, 2026 9.377 9.392 9.344 9.377 1,788 -0.21(-2.15%)
Mar 05, 2026 9.584 249 -0.16(-1.60%)
Mar 04, 2026 9.740 9.740 9.740 9.740 273 -0.29(-2.84%)
Mar 02, 2026 10.03 53 -0.31(-3.02%)
Feb 27, 2026 10.44 10.44 10.34 10.34 523 +0.05(+0.46%)
Feb 26, 2026 10.29 10.29 10.29 10.29 1,066 +0.01(+0.06%)
Feb 25, 2026 10.31 10.32 10.28 10.28 2,957 -0.03(-0.30%)
Feb 24, 2026 10.31 10.31 10.31 10.31 434 +0.10(+1.03%)
Feb 23, 2026 10.21 10.21 10.21 10.21 214 -0.11(-1.07%)
Feb 20, 2026 10.32 10.34 10.25 10.32 1,269 +0.03(+0.24%)
Feb 19, 2026 10.29 10.29 10.29 10.29 255 +0.01(+0.05%)
Feb 18, 2026 10.19 10.29 10.19 10.29 1,173 +0.12(+1.18%)
Feb 17, 2026 10.17 10.17 10.16 10.17 3,053 +0.12(+1.19%)
Feb 13, 2026 10.05 10.05 10.05 10.05 474 -0.10(-0.95%)
Feb 12, 2026 10.15 10.15 10.15 10.15 395 +0.26(+2.59%)
Feb 11, 2026 9.892 9.915 9.830 9.890 2,952 -0.38(-3.65%)
Feb 10, 2026 10.27 10.27 10.27 10.27 195 +0.07(+0.71%)
Feb 09, 2026 10.17 10.24 10.16 10.19 1,641 +0.06(+0.58%)
Feb 06, 2026 10.07 10.13 10.07 10.13 1,055 -0.06(-0.59%)
Feb 05, 2026 10.20 10.22 10.19 10.20 1,106 -0.05(-0.49%)
Feb 04, 2026 10.24 10.24 10.23 10.24 374 -0.10(-0.97%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.