Bavarian Nordic A/S
BVNRYOTCHealthcare● Active
$9.25
$-0.24(-2.53%)
Market Cap$2.1B
P/E Ratio—
52W High$13
52W Low$8.66
Bavarian Nordic A/S（BVNRY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bvnry · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.31
Aug 4, 2022
-52.1% from here
5-Year Low5Y
$5.85
May 2, 2022
+58.1% from low
IPO Priceadj.
$5.91
Apr 3, 2013
+56.5% since IPO
1 Year Ago
$9.15
Jun 9, 2025
+1.1% in 1Y
5 Years Ago
$14.72
Jun 9, 2021
-37.2% in 5Y
10 Years Ago
$12.05
Jun 9, 2016
-23.2% in 10Y
Historical Price Data · BVNRY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0K | +0.00% |
| Jun 5, 2026 | $9.61 | $9.61 | $9.40 | $9.49 | $9.49 | 2K | -1.25% |
| Jun 4, 2026 | $9.40 | $9.45 | $9.40 | $9.45 | $9.45 | 6K | +0.53% |
| Jun 3, 2026 | $9.41 | $9.41 | $9.28 | $9.28 | $9.28 | 1K | -1.38% |
| Jun 2, 2026 | $9.26 | $9.45 | $9.26 | $9.45 | $9.45 | 1K | +2.05% |
| Jun 1, 2026 | $9.75 | $9.75 | $9.27 | $9.53 | $9.53 | 3K | -2.26% |
| May 29, 2026 | $9.73 | $9.78 | $9.66 | $9.66 | $9.66 | 4K | -0.72% |
| May 28, 2026 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0K | +0.00% |
| May 27, 2026 | $9.89 | $9.92 | $9.75 | $9.92 | $9.92 | 5K | +0.30% |
| May 26, 2026 | $10.01 | $10.08 | $9.88 | $9.95 | $9.95 | 4K | -0.60% |
| May 22, 2026 | $10.30 | $10.30 | $10.16 | $10.17 | $10.17 | 4K | -1.26% |
| May 21, 2026 | $10.23 | $10.23 | $10.10 | $10.10 | $10.10 | 5K | -1.27% |
| May 20, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0K | +0.00% |
| May 19, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0K | +0.00% |
| May 18, 2026 | $10.19 | $10.29 | $10.01 | $10.07 | $10.07 | 12K | -1.18% |
| May 15, 2026 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0K | +0.00% |
| May 14, 2026 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 2K | +0.10% |
| May 13, 2026 | $9.75 | $9.82 | $9.70 | $9.82 | $9.82 | 4K | +0.72% |
| May 12, 2026 | $10.31 | $10.31 | $10.28 | $10.30 | $10.30 | 9K | -0.10% |
| May 11, 2026 | $10.19 | $10.49 | $10.17 | $10.30 | $10.30 | 58K | +1.08% |
Showing 1–20 of 1,248 records
Annual Stock Price Performance · BVNRY
Jan 1 → Dec 31 · 6 years2026-6.8%$9.93 → $9.25
-6.8%
2025+10.0%$9.03 → $9.93
+10.0%
2024-0.2%$8.73 → $8.71
-0.2%
2023-18.5%$10.72 → $8.74
-18.5%
2022-24.5%$13.45 → $10.15
-24.5%
2021-8.6%$14.72 → $13.45
-8.6%
Best Year2025 · +10.0%
Worst Year2022 · -24.5%
Positive Years1 / 6
Avg Annual Return-8.1%
6Y Total Return-37.2%
6Y CAGR~-7.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in BVNRY?
If you invested $1,000 in BVNRY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$768
Total Return-23.2%
CAGR~-2.6% / yr
Profit$-232
Based on Jun 9, 2016 · $12.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bavarian Nordic A/S（BVNRY）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $9.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BVNRY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BVNRY 历史股价FMP 日线复权 OHLCV