Skip to main content

Biontech Se ADR (NQ: BNTX )

86.61 +1.97 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 86.98 87.18 85.20 86.61 1,123,662 +1.97(+2.33%)
Jun 21, 2024 85.81 86.09 83.72 84.64 1,062,873 -1.24(-1.44%)
Jun 20, 2024 85.52 86.62 85.52 85.88 481,978 -0.39(-0.45%)
Jun 18, 2024 88.44 88.61 85.32 86.27 968,147 -2.17(-2.45%)
Jun 17, 2024 91.20 91.20 87.21 88.44 1,238,060 -3.64(-3.95%)
Jun 14, 2024 94.26 95.24 92.02 92.08 768,304 -3.92(-4.08%)
Jun 13, 2024 97.79 98.28 95.24 96.00 384,219 -1.91(-1.95%)
Jun 12, 2024 101.85 101.87 97.51 97.91 510,816 -0.89(-0.90%)
Jun 11, 2024 97.64 99.36 97.11 98.80 476,584 +0.82(+0.84%)
Jun 10, 2024 99.66 99.96 97.40 97.98 652,269 -2.36(-2.35%)
Jun 07, 2024 101.00 101.96 100.29 100.34 377,872 -1.47(-1.44%)
Jun 06, 2024 102.56 104.33 101.68 101.81 618,735 -0.69(-0.67%)
Jun 05, 2024 99.70 102.70 98.55 102.50 921,674 +3.02(+3.04%)
Jun 04, 2024 103.32 103.32 99.11 99.48 1,048,363 -3.39(-3.30%)
Jun 03, 2024 100.00 103.75 99.67 102.87 986,303 +2.27(+2.26%)
May 31, 2024 99.50 103.57 98.62 100.60 1,618,341 +1.85(+1.87%)
May 30, 2024 94.00 103.41 92.39 98.75 2,794,257 +5.52(+5.92%)
May 29, 2024 93.02 93.54 91.57 93.23 435,328 -0.87(-0.92%)
May 28, 2024 97.72 97.72 92.57 94.10 897,678 -2.85(-2.94%)
May 24, 2024 99.00 99.27 94.52 96.95 1,245,252 -2.05(-2.07%)
May 23, 2024 101.75 101.95 97.68 99.00 1,553,707 -3.30(-3.23%)
May 22, 2024 92.00 102.66 91.80 102.30 3,752,739 +10.23(+11.11%)
May 21, 2024 91.62 92.26 90.90 92.07 609,316 -0.40(-0.43%)
May 20, 2024 90.57 92.67 90.24 92.47 340,967 +1.86(+2.05%)
May 17, 2024 92.80 92.80 90.53 90.61 471,777 -2.37(-2.55%)
May 16, 2024 92.00 93.30 91.78 92.98 389,129 +0.78(+0.85%)
May 15, 2024 93.00 93.00 91.60 92.20 468,428 -0.08(-0.09%)
May 14, 2024 92.79 93.22 91.71 92.28 271,649 -0.44(-0.47%)
May 13, 2024 92.56 93.48 92.41 92.72 249,317 +1.05(+1.15%)
May 10, 2024 92.59 93.39 91.53 91.67 389,881 -0.39(-0.42%)
May 09, 2024 90.24 93.86 90.14 92.06 581,677 +1.93(+2.14%)
May 08, 2024 90.72 90.99 89.38 90.13 343,970 -0.75(-0.83%)
May 07, 2024 92.85 93.23 90.75 90.88 487,600 -2.47(-2.65%)
May 06, 2024 90.09 95.29 89.94 93.35 1,096,367 +0.63(+0.68%)
May 03, 2024 93.42 93.54 91.60 92.72 663,328 +0.48(+0.52%)
May 02, 2024 90.75 92.40 90.68 92.24 561,709 +2.29(+2.55%)
May 01, 2024 86.77 90.66 86.36 89.95 426,732 +1.13(+1.27%)
Apr 30, 2024 88.39 89.62 87.87 88.82 410,083 +0.87(+0.99%)
Apr 29, 2024 87.01 89.53 87.01 87.95 409,259 +0.74(+0.85%)
Apr 26, 2024 87.40 88.32 86.89 87.21 355,732 +0.50(+0.58%)
Apr 25, 2024 87.98 88.24 86.13 86.71 438,084 -1.38(-1.57%)
Apr 24, 2024 88.59 89.45 87.82 88.09 281,677 -0.40(-0.45%)
Apr 23, 2024 88.08 89.52 87.58 88.49 362,446 +0.48(+0.55%)
Apr 22, 2024 86.88 88.72 86.50 88.01 528,475 +1.20(+1.38%)
Apr 19, 2024 85.70 87.59 85.62 86.81 1,577,818 +0.64(+0.74%)
Apr 18, 2024 85.67 86.77 85.61 86.17 578,629 -0.23(-0.27%)
Apr 17, 2024 86.63 86.88 85.40 86.40 1,264,663 +0.06(+0.07%)
Apr 16, 2024 86.44 87.31 86.14 86.34 832,138 -1.55(-1.76%)
Apr 15, 2024 86.12 88.95 86.06 87.89 753,276 +1.41(+1.63%)
Apr 12, 2024 86.69 86.79 85.60 86.48 726,724 -0.53(-0.61%)
Apr 11, 2024 89.64 89.64 86.81 87.01 574,484 -1.64(-1.85%)
Apr 10, 2024 88.53 89.39 87.61 88.65 429,437 -1.40(-1.55%)
Apr 09, 2024 88.98 92.48 88.80 90.05 627,075 +0.74(+0.83%)
Apr 08, 2024 90.46 90.82 89.18 89.31 647,008 -1.21(-1.34%)
Apr 05, 2024 89.47 90.70 89.00 90.52 290,556 +0.58(+0.64%)
Apr 04, 2024 91.65 91.84 89.85 89.94 326,059 -0.84(-0.93%)
Apr 03, 2024 91.19 91.73 89.52 90.78 405,102 -0.75(-0.82%)
Apr 02, 2024 93.00 93.06 91.32 91.53 350,784 -1.59(-1.71%)
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.