NasdaqGS - Delayed Quote USD

BioNTech SE (BNTX)

Compare
114.47 -3.27 (-2.78%)
At close: 4:00 PM EDT
115.20 +0.73 (+0.64%)
After hours: 7:39 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 117.22 117.64 114.36 114.47 114.47 697,068
Oct 16, 2024 117.64 118.39 116.50 117.74 117.74 471,100
Oct 15, 2024 118.97 119.86 116.60 117.53 117.53 611,700
Oct 14, 2024 119.68 121.57 119.67 120.14 120.14 548,900
Oct 11, 2024 118.19 120.91 117.46 120.52 120.52 472,600
Oct 10, 2024 117.48 118.53 115.76 118.37 118.37 489,100
Oct 9, 2024 119.28 119.45 116.72 117.47 117.47 597,800
Oct 8, 2024 120.45 122.46 120.12 120.30 120.30 524,600
Oct 7, 2024 122.19 124.00 119.88 121.55 121.55 901,600
Oct 4, 2024 119.70 124.14 119.68 122.68 122.68 680,000
Oct 3, 2024 118.80 120.09 117.94 119.80 119.80 946,200
Oct 2, 2024 118.92 120.30 115.16 119.00 119.00 776,300
Oct 1, 2024 119.91 120.76 117.67 119.93 119.93 750,500
Sep 30, 2024 117.30 119.20 116.91 118.77 118.77 577,700
Sep 27, 2024 119.17 119.31 117.30 118.22 118.22 525,600
Sep 26, 2024 116.81 118.00 115.21 117.64 117.64 653,300
Sep 25, 2024 117.71 119.75 115.33 115.80 115.80 903,400
Sep 24, 2024 116.79 119.60 115.00 118.47 118.47 1,698,000
Sep 23, 2024 113.47 114.13 111.00 113.05 113.05 1,169,000
Sep 20, 2024 111.43 114.33 110.47 112.28 112.28 1,523,900
Sep 19, 2024 117.18 117.28 110.34 112.51 112.51 1,981,600
Sep 18, 2024 121.40 122.99 115.50 115.62 115.62 1,968,300
Sep 17, 2024 127.40 131.49 121.88 124.71 124.71 2,562,800
Sep 16, 2024 121.77 129.38 120.94 123.47 123.47 3,837,100
Sep 13, 2024 105.08 125.41 105.00 123.40 123.40 6,298,000
Sep 12, 2024 97.00 105.07 95.45 105.00 105.00 1,839,400
Sep 11, 2024 100.99 101.66 97.33 99.27 99.27 925,100
Sep 10, 2024 96.38 103.19 96.38 100.63 100.63 1,703,500
Sep 9, 2024 91.33 101.15 90.92 100.53 100.53 2,370,600
Sep 6, 2024 89.40 90.39 88.30 89.94 89.94 654,900
Sep 5, 2024 88.84 91.68 88.84 90.15 90.15 556,400
Sep 4, 2024 86.66 89.42 86.45 89.02 89.02 478,200
Sep 3, 2024 88.08 88.94 86.86 88.00 88.00 739,600
Aug 30, 2024 87.68 88.66 87.00 88.22 88.22 595,100
Aug 29, 2024 87.50 89.48 87.50 87.60 87.60 471,900
Aug 28, 2024 85.00 88.47 85.00 88.20 88.20 442,900
Aug 27, 2024 88.21 88.21 86.30 87.11 87.11 321,900
Aug 26, 2024 88.69 90.24 87.21 87.51 87.51 488,100
Aug 23, 2024 88.31 89.68 87.76 88.19 88.19 442,100
Aug 22, 2024 88.80 89.17 87.14 87.23 87.23 390,500
Aug 21, 2024 88.83 89.53 87.76 88.99 88.99 517,700
Aug 20, 2024 89.08 90.58 88.27 88.53 88.53 652,500
Aug 19, 2024 85.25 90.78 85.25 89.93 89.93 1,570,700
Aug 16, 2024 84.25 85.67 82.46 85.19 85.19 1,086,200
Aug 15, 2024 84.34 87.57 84.34 87.25 87.25 750,400
Aug 14, 2024 83.78 85.58 82.90 84.85 84.85 616,700
Aug 13, 2024 79.99 83.12 79.88 82.84 82.84 1,036,400
Aug 12, 2024 80.83 81.02 79.94 80.62 80.62 318,800
Aug 9, 2024 80.50 81.10 79.14 80.80 80.80 421,000
Aug 8, 2024 78.57 81.10 78.47 80.53 80.53 534,500
Aug 7, 2024 81.54 81.75 78.39 79.25 79.25 783,900
Aug 6, 2024 78.60 80.34 76.84 79.50 79.50 741,300
Aug 5, 2024 76.55 81.19 76.53 78.36 78.36 1,659,600
Aug 2, 2024 82.14 82.74 80.36 82.01 82.01 1,313,400
Aug 1, 2024 82.72 82.74 80.23 80.68 80.68 1,108,200
Jul 31, 2024 87.11 87.54 85.64 86.20 86.20 417,500
Jul 30, 2024 87.88 88.98 86.02 86.74 86.74 758,500
Jul 29, 2024 86.01 86.75 85.01 86.61 86.61 358,100
Jul 26, 2024 85.05 86.14 84.92 85.94 85.94 265,200
Jul 25, 2024 82.98 85.96 82.70 84.68 84.68 420,600
Jul 24, 2024 83.08 84.45 82.61 83.14 83.14 509,100
Jul 23, 2024 85.31 85.85 83.77 85.50 85.50 267,700
Jul 22, 2024 86.72 86.80 84.42 86.08 86.08 401,700
Jul 19, 2024 86.01 86.45 85.02 85.46 85.46 433,900
Jul 18, 2024 87.06 87.62 85.97 86.37 86.37 517,400
Jul 17, 2024 86.78 87.87 85.02 86.47 86.47 485,100
Jul 16, 2024 84.41 86.91 84.17 86.82 86.82 576,100
Jul 15, 2024 84.95 84.95 83.17 84.25 84.25 397,400
Jul 12, 2024 85.74 86.98 83.62 84.95 84.95 848,000
Jul 11, 2024 81.98 85.44 81.84 84.70 84.70 743,900
Jul 10, 2024 80.92 81.69 80.20 81.30 81.30 788,900
Jul 9, 2024 80.52 81.13 79.88 80.51 80.51 361,700
Jul 8, 2024 80.67 81.16 79.65 80.49 80.49 469,800
Jul 5, 2024 80.29 80.82 79.29 80.09 80.09 471,800
Jul 3, 2024 79.65 81.50 79.38 79.86 79.86 594,100
Jul 2, 2024 78.79 79.23 78.02 78.76 78.76 494,000
Jul 1, 2024 80.22 81.88 78.68 78.83 78.83 888,100
Jun 28, 2024 80.92 81.44 80.02 80.36 80.36 548,700
Jun 27, 2024 82.53 82.64 80.30 80.38 80.38 997,100
Jun 26, 2024 84.13 84.20 82.04 82.52 82.52 873,500
Jun 25, 2024 84.83 85.79 84.06 84.38 84.38 606,900
Jun 24, 2024 86.98 87.18 85.21 86.61 86.61 1,123,600
Jun 21, 2024 85.81 86.09 83.72 84.64 84.64 1,062,900
Jun 20, 2024 85.52 86.62 85.52 85.88 85.88 482,000
Jun 18, 2024 88.44 88.61 85.32 86.27 86.27 968,100
Jun 17, 2024 91.20 91.20 87.21 88.44 88.44 1,238,200
Jun 14, 2024 94.26 95.24 92.01 92.08 92.08 768,300
Jun 13, 2024 97.79 98.28 95.24 96.00 96.00 384,200
Jun 12, 2024 101.85 101.87 97.51 97.91 97.91 510,800
Jun 11, 2024 97.64 99.36 97.11 98.80 98.80 476,600
Jun 10, 2024 99.66 99.96 97.40 97.98 97.98 652,300
Jun 7, 2024 101.00 101.96 100.29 100.34 100.34 377,700
Jun 6, 2024 102.56 104.33 101.68 101.81 101.81 618,700
Jun 5, 2024 99.70 102.70 98.55 102.50 102.50 921,600
Jun 4, 2024 103.32 103.32 99.11 99.48 99.48 1,048,400
Jun 3, 2024 100.00 103.75 99.67 102.87 102.87 986,400
May 31, 2024 99.50 103.57 98.62 100.60 100.60 1,618,200
May 30, 2024 94.00 103.41 92.39 98.75 98.75 2,794,000
May 29, 2024 93.02 93.54 91.57 93.23 93.23 435,300
May 28, 2024 97.72 97.72 92.57 94.10 94.10 897,700
May 24, 2024 99.00 99.27 94.52 96.95 96.95 1,245,200
May 23, 2024 101.75 101.95 97.68 99.00 99.00 1,553,700
May 22, 2024 92.00 102.66 91.80 102.30 102.30 3,753,000
May 21, 2024 91.62 92.26 90.90 92.07 92.07 609,200
May 20, 2024 90.57 92.67 90.24 92.47 92.47 341,000
May 17, 2024 92.80 92.80 90.54 90.61 90.61 471,700
May 16, 2024 92.00 93.30 91.78 92.98 92.98 389,100
May 15, 2024 93.00 93.00 91.60 92.20 92.20 468,400
May 14, 2024 92.79 93.22 91.71 92.28 92.28 271,600
May 13, 2024 92.56 93.48 92.41 92.72 92.72 249,400
May 10, 2024 92.59 93.39 91.53 91.67 91.67 389,800
May 9, 2024 90.24 93.86 90.14 92.06 92.06 581,700
May 8, 2024 90.72 90.99 89.38 90.13 90.13 344,000
May 7, 2024 92.85 93.23 90.75 90.88 90.88 487,600
May 6, 2024 90.09 95.29 89.94 93.35 93.35 1,097,700
May 3, 2024 93.42 93.54 91.60 92.72 92.72 663,300
May 2, 2024 90.75 92.40 90.68 92.24 92.24 561,700
May 1, 2024 86.77 90.66 86.36 89.95 89.95 427,000
Apr 30, 2024 88.39 89.62 87.87 88.82 88.82 410,400
Apr 29, 2024 87.01 89.53 87.01 87.95 87.95 409,100
Apr 26, 2024 87.40 88.32 86.89 87.21 87.21 355,700
Apr 25, 2024 87.98 88.24 86.13 86.71 86.71 438,100
Apr 24, 2024 88.59 89.45 87.82 88.09 88.09 281,700
Apr 23, 2024 88.08 89.52 87.58 88.49 88.49 362,400
Apr 22, 2024 86.88 88.72 86.50 88.01 88.01 528,500
Apr 19, 2024 85.70 87.59 85.63 86.81 86.81 1,576,700
Apr 18, 2024 85.67 86.77 85.61 86.17 86.17 578,600
Apr 17, 2024 86.63 86.88 85.40 86.40 86.40 1,264,700
Apr 16, 2024 86.44 87.32 86.14 86.34 86.34 782,100
Apr 15, 2024 86.12 88.96 86.07 87.89 87.89 753,300
Apr 12, 2024 86.69 86.79 85.60 86.48 86.48 726,700
Apr 11, 2024 89.64 89.64 86.81 87.01 87.01 574,500
Apr 10, 2024 88.53 89.39 87.61 88.65 88.65 429,400
Apr 9, 2024 88.98 92.48 88.80 90.05 90.05 627,100
Apr 8, 2024 90.46 90.82 89.18 89.31 89.31 647,400
Apr 5, 2024 89.47 90.70 89.00 90.52 90.52 290,600
Apr 4, 2024 91.65 91.85 89.85 89.94 89.94 326,000
Apr 3, 2024 91.19 91.73 89.52 90.78 90.78 405,000
Apr 2, 2024 93.00 93.06 91.32 91.53 91.53 351,100
Apr 1, 2024 92.37 93.24 91.19 93.12 93.12 252,400
Mar 28, 2024 92.90 93.84 92.20 92.25 92.25 433,100
Mar 27, 2024 92.38 93.56 90.80 92.97 92.97 378,300
Mar 26, 2024 93.50 93.52 91.50 91.70 91.70 360,600
Mar 25, 2024 91.31 93.24 91.16 93.00 93.00 489,400
Mar 22, 2024 91.50 92.05 90.78 91.83 91.83 558,700
Mar 21, 2024 89.55 93.39 88.17 91.99 91.99 1,349,400
Mar 20, 2024 88.93 90.11 85.21 90.00 90.00 2,966,700
Mar 19, 2024 92.24 94.44 92.20 94.12 94.12 571,400
Mar 18, 2024 92.92 94.01 91.65 92.99 92.99 459,100
Mar 15, 2024 92.21 92.95 91.47 92.48 92.48 645,500
Mar 14, 2024 94.05 94.33 92.37 92.91 92.91 638,400
Mar 13, 2024 95.74 96.68 93.36 93.95 93.95 565,900
Mar 12, 2024 96.82 96.99 94.80 95.73 95.73 411,400
Mar 11, 2024 91.10 97.50 90.85 96.30 96.30 1,260,300
Mar 8, 2024 91.09 91.53 90.69 91.27 91.27 266,400
Mar 7, 2024 91.39 91.89 90.64 91.09 91.09 353,600
Mar 6, 2024 91.10 92.11 90.27 91.39 91.39 576,200
Mar 5, 2024 88.25 91.25 88.25 90.52 90.52 664,800
Mar 4, 2024 89.89 90.40 87.90 89.30 89.30 619,400
Mar 1, 2024 89.70 92.31 89.46 90.94 90.94 704,300
Feb 29, 2024 91.63 91.96 88.83 88.96 88.96 735,500
Feb 28, 2024 91.68 92.76 91.19 91.43 91.43 633,100
Feb 27, 2024 93.52 95.09 92.73 92.79 92.79 429,600
Feb 26, 2024 93.00 94.18 92.58 93.52 93.52 557,300
Feb 23, 2024 94.26 94.88 92.51 93.97 93.97 493,300
Feb 22, 2024 93.36 94.48 92.41 93.57 93.57 573,700
Feb 21, 2024 90.86 92.81 90.52 92.74 92.74 325,100
Feb 20, 2024 90.50 92.62 90.50 91.24 91.24 443,400
Feb 16, 2024 92.26 92.58 91.35 91.67 91.67 415,300
Feb 15, 2024 91.64 93.75 91.30 92.91 92.91 336,600
Feb 14, 2024 91.14 92.17 90.34 91.46 91.46 503,200
Feb 13, 2024 92.58 93.56 90.50 90.58 90.58 574,300
Feb 12, 2024 93.00 94.05 92.25 93.86 93.86 548,600
Feb 9, 2024 94.00 94.00 91.52 93.14 93.14 709,300
Feb 8, 2024 95.20 95.36 93.85 94.10 94.10 355,000
Feb 7, 2024 96.00 96.00 94.15 95.05 95.05 372,000
Feb 6, 2024 93.51 96.02 93.17 96.00 96.00 383,300
Feb 5, 2024 93.87 93.87 92.31 93.35 93.35 406,800
Feb 2, 2024 93.56 93.85 91.98 92.65 92.65 438,800
Feb 1, 2024 94.83 94.85 92.95 94.51 94.51 455,500
Jan 31, 2024 94.00 96.74 93.68 95.04 95.04 532,600
Jan 30, 2024 95.62 95.99 93.93 94.98 94.98 553,400
Jan 29, 2024 94.53 95.83 93.32 95.78 95.78 532,000
Jan 26, 2024 95.59 95.70 92.68 94.80 94.80 1,172,300
Jan 25, 2024 98.06 99.25 95.68 96.90 96.90 2,088,200
Jan 24, 2024 100.80 101.13 97.95 98.90 98.90 513,700
Jan 23, 2024 99.70 100.36 98.44 100.29 100.29 621,400
Jan 22, 2024 98.39 99.91 97.50 99.81 99.81 857,400
Jan 19, 2024 97.30 98.38 95.90 98.22 98.22 1,515,400
Jan 18, 2024 97.79 97.99 96.33 97.53 97.53 562,500
Jan 17, 2024 97.80 97.98 96.45 97.60 97.60 816,400
Jan 16, 2024 101.54 101.88 99.41 99.57 99.57 1,039,800
Jan 12, 2024 103.70 106.55 103.16 103.57 103.57 368,200
Jan 11, 2024 106.00 106.00 100.50 103.68 103.68 866,000
Jan 10, 2024 107.78 107.84 103.97 106.00 106.00 1,127,900
Jan 9, 2024 109.10 110.00 106.61 108.70 108.70 1,023,000
Jan 8, 2024 112.92 112.92 110.07 111.88 111.88 656,600
Jan 5, 2024 106.73 112.60 105.64 111.66 111.66 826,700
Jan 4, 2024 110.14 110.82 107.06 107.49 107.49 522,600
Jan 3, 2024 110.49 111.59 108.39 110.07 110.07 698,100
Jan 2, 2024 105.17 114.69 105.17 112.35 112.35 1,370,400
Dec 29, 2023 105.68 106.38 104.11 105.54 105.54 499,700
Dec 28, 2023 106.84 107.70 105.00 105.72 105.72 527,400
Dec 27, 2023 104.90 108.36 104.90 107.56 107.56 640,500
Dec 26, 2023 105.74 105.94 104.24 104.73 104.73 383,800
Dec 22, 2023 103.95 106.60 103.59 105.33 105.33 617,600
Dec 21, 2023 103.49 105.00 102.71 103.57 103.57 731,000
Dec 20, 2023 105.25 105.97 102.20 102.80 102.80 740,400
Dec 19, 2023 104.50 107.08 104.50 106.71 106.71 950,100
Dec 18, 2023 101.98 104.43 101.17 103.57 103.57 806,100
Dec 15, 2023 104.18 105.90 101.32 102.20 102.20 911,200
Dec 14, 2023 100.37 105.94 99.26 103.95 103.95 1,493,300
Dec 13, 2023 94.52 97.30 92.02 97.18 97.18 1,926,900
Dec 12, 2023 100.23 100.83 96.81 98.65 98.65 781,000
Dec 11, 2023 101.87 101.98 99.93 100.49 100.49 739,300
Dec 8, 2023 101.19 103.62 100.70 103.43 103.43 458,500
Dec 7, 2023 101.33 102.00 99.14 101.93 101.93 809,800
Dec 6, 2023 98.56 102.51 97.61 101.34 101.34 810,300
Dec 5, 2023 98.60 99.03 97.93 98.74 98.74 800,600
Dec 4, 2023 98.47 99.96 95.19 99.91 99.91 823,100
Dec 1, 2023 96.79 99.64 94.70 99.40 99.40 802,900
Nov 30, 2023 100.64 103.41 99.28 100.41 100.41 658,600
Nov 29, 2023 98.80 102.02 98.80 99.25 99.25 426,900
Nov 28, 2023 97.02 98.85 95.85 98.30 98.30 470,700
Nov 27, 2023 99.94 99.94 96.42 96.86 96.86 492,400
Nov 24, 2023 97.44 100.12 97.17 98.83 98.83 279,400
Nov 22, 2023 97.21 98.34 96.50 97.96 97.96 363,800
Nov 21, 2023 98.16 98.31 95.29 97.16 97.16 503,200
Nov 20, 2023 99.07 99.69 98.76 98.83 98.83 400,900
Nov 17, 2023 99.94 100.72 98.86 99.39 99.39 293,300
Nov 16, 2023 99.90 100.13 98.26 99.70 99.70 370,500
Nov 15, 2023 100.32 102.26 100.27 100.71 100.71 372,700
Nov 14, 2023 99.08 101.72 98.79 100.66 100.66 363,400
Nov 13, 2023 98.28 98.76 96.24 97.93 97.93 354,900
Nov 10, 2023 99.30 100.58 97.77 99.56 99.56 392,600
Nov 9, 2023 99.55 99.75 97.72 99.32 99.32 566,300
Nov 8, 2023 102.50 102.58 98.69 99.62 99.62 432,500
Nov 7, 2023 99.36 102.43 97.16 102.37 102.37 707,300
Nov 6, 2023 101.28 104.50 98.72 99.71 99.71 1,425,900
Nov 3, 2023 93.34 98.34 93.33 95.78 95.78 1,098,800
Nov 2, 2023 90.20 92.72 88.66 92.49 92.49 984,400
Nov 1, 2023 93.00 94.86 92.30 93.45 93.45 491,000
Oct 31, 2023 91.71 94.26 91.71 93.54 93.54 554,400
Oct 30, 2023 91.47 94.01 91.47 93.25 93.25 666,800
Oct 27, 2023 97.40 97.75 90.70 91.20 91.20 1,011,100
Oct 26, 2023 96.19 97.93 95.73 96.64 96.64 512,700
Oct 25, 2023 95.55 96.64 93.55 95.25 95.25 515,000
Oct 24, 2023 97.49 98.59 95.49 95.80 95.80 1,008,600
Oct 23, 2023 88.87 95.20 88.00 92.52 92.52 1,352,300
Oct 20, 2023 91.88 92.32 90.15 90.91 90.91 875,000
Oct 19, 2023 94.00 94.38 91.94 93.24 93.24 825,100
Oct 18, 2023 95.85 96.16 93.99 94.38 94.38 821,000

Related Tickers