BNTX

BioNTech Historical Data - BNTX

Buy
Sell
Stock Name Stock Symbol Market Stock Type
BioNTech SE BNTX NASDAQ Depository Receipt
  Price Change Price Change % Stock Price Last Trade
3.71 2.36% 160.92 08:55:35
Open Price Low Price High Price Close Price Previous Close
162.24 156.62 162.30 160.92 157.21
more quote information »

BNTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

BNTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
10 Aug 2022 157.21 -12.09 -7.14% 164.04 167.44 156.825 1,765,595
09 Aug 2022 169.30 -13.81 -7.54% 166.75 170.93 162.24 3,611,021
06 Aug 2022 183.11 2.67 1.48% 179.63 185.09 177.63 1,578,067
05 Aug 2022 180.44 2.21 1.24% 178.14 180.88 174.34 991,718
04 Aug 2022 178.23 12.46 7.52% 168.74 179.00 168.74 1,932,331
03 Aug 2022 165.77 2.29 1.4% 161.50 166.20 161.01 640,065
02 Aug 2022 163.48 -1.67 -1.01% 163.59 169.84 163.05 746,304
30 Jul 2022 165.15 0.23 0.14% 164.25 165.81 161.07 587,005
29 Jul 2022 164.92 9.04 5.8% 157.75 165.11 154.04 1,082,012
28 Jul 2022 155.88 -3.84 -2.4% 159.51 159.51 153.87 852,417
27 Jul 2022 159.72 -2.65 -1.63% 160.24 162.35 157.33 431,143
26 Jul 2022 162.37 2.21 1.38% 161.75 163.35 159.17 404,661
23 Jul 2022 160.16 -5.71 -3.44% 164.12 166.53 159.245 618,719
22 Jul 2022 165.87 1.79 1.09% 164.46 169.74 162.875 654,102
21 Jul 2022 164.08 -0.65 -0.39% 164.47 167.6699 161.77 465,121
20 Jul 2022 164.73 3.70 2.3% 162.73 165.50 160.00 516,179
19 Jul 2022 161.03 -0.41 -0.25% 163.00 165.00 159.52 678,391
16 Jul 2022 161.44 6.98 4.52% 155.58 161.545 153.83 669,146
15 Jul 2022 154.46 -12.16 -7.3% 164.68 164.68 154.44 1,082,923
14 Jul 2022 166.62 5.20 3.22% 160.80 169.95 160.02 949,159
13 Jul 2022 161.42 -5.05 -3.03% 164.69 165.989 160.42 750,023
12 Jul 2022 166.47 -3.66 -2.15% 167.95 171.4228 166.08 886,052
Your Recent History
NASDAQ
BNTX
BioNTech
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220810 23:29:41