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)

10.19 +0.06 (+0.58%)

Streaming Delayed Price Updated: 3:11 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2026	10.32	10.47	10.32	10.35	1,372	+0.12(+1.12%)
Jan 30, 2026				10.23	144	+0.06(+0.59%)
Jan 29, 2026	10.17	10.17	10.14	10.17	753	-0.13(-1.26%)
Jan 28, 2026	10.33	10.45	10.30	10.30	778	-0.30(-2.83%)
Jan 27, 2026	10.51	10.63	10.50	10.60	5,147	+0.07(+0.68%)
Jan 26, 2026	10.53	10.53	10.41	10.53	3,086	+0.10(+0.93%)
Jan 23, 2026	10.42	10.43	10.42	10.43	1,328	-0.01(-0.09%)
Jan 22, 2026	10.40	10.44	10.40	10.44	325	+0.19(+1.89%)
Jan 21, 2026	10.25	10.25	10.25	10.25	218	+0.08(+0.75%)
Jan 20, 2026	10.18	10.18	10.08	10.17	1,191	-0.18(-1.74%)
Jan 16, 2026	10.31	10.35	10.27	10.35	1,115	+0.12(+1.17%)
Jan 15, 2026	10.30	10.30	10.23	10.23	7,322	-0.17(-1.63%)
Jan 14, 2026	10.37	10.40	10.35	10.40	6,986	+0.10(+0.95%)
Jan 13, 2026	10.30	10.30	10.30	10.30	854	+0.02(+0.17%)
Jan 12, 2026	10.25	10.29	10.25	10.29	3,110	-0.03(-0.24%)
Jan 08, 2026				10.31	135	+0.00(+0.00%)
Jan 07, 2026	10.27	10.31	10.27	10.31	759	+0.04(+0.39%)
Jan 06, 2026	10.19	10.27	10.19	10.27	930	+0.24(+2.39%)
Jan 05, 2026	10.03	10.03	10.03	10.03	248	+0.10(+1.05%)
Dec 31, 2025				9.926	91	+0.07(+0.67%)
Dec 30, 2025	9.805	9.970	9.805	9.860	1,789	-0.11(-1.10%)
Dec 29, 2025	10.00	10.02	9.790	9.970	8,461	-0.02(-0.25%)
Dec 26, 2025	9.995	9.995	9.995	9.995	378	+0.23(+2.41%)
Dec 24, 2025	10.35	10.35	9.570	9.760	1,038	-0.10(-1.01%)
Dec 23, 2025	9.830	9.862	9.800	9.860	4,080	-0.06(-0.60%)
Dec 22, 2025	9.915	9.966	9.830	9.920	2,677	+0.07(+0.72%)
Dec 19, 2025	9.849	9.849	9.849	9.849	499	+0.09(+0.91%)
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%)

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