NasdaqGS - Delayed Quote USD

BioNTech SE (BNTX)

87.21 +0.50 (+0.58%)
At close: April 26 at 4:00 PM EDT
87.01 -0.20 (-0.23%)
After hours: April 26 at 7:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 87.40 88.32 86.89 87.21 87.21 348,300
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
Oct 17, 2023 96.25 97.57 95.50 96.59 96.59 817,300
Oct 16, 2023 98.15 99.97 94.68 96.97 96.97 2,557,500
Oct 13, 2023 107.78 108.00 103.01 103.58 103.58 859,000
Oct 12, 2023 109.82 110.00 107.90 108.90 108.90 462,200
Oct 11, 2023 111.57 112.52 110.25 110.94 110.94 281,900
Oct 10, 2023 109.50 112.34 108.96 111.17 111.17 425,200
Oct 9, 2023 109.57 110.40 107.50 109.31 109.31 450,700
Oct 6, 2023 109.40 112.37 109.03 111.21 111.21 520,200
Oct 5, 2023 109.76 111.43 107.60 109.85 109.85 498,300
Oct 4, 2023 108.30 110.45 107.26 110.24 110.24 576,500
Oct 3, 2023 111.31 112.00 107.72 109.33 109.33 692,800
Oct 2, 2023 109.25 113.04 108.07 112.75 112.75 1,118,200
Sep 29, 2023 102.39 110.50 102.39 108.64 108.64 1,189,000
Sep 28, 2023 103.34 103.38 100.83 102.03 102.03 637,800
Sep 27, 2023 101.49 103.45 100.90 103.12 103.12 330,500
Sep 26, 2023 102.08 102.64 101.09 101.86 101.86 419,100
Sep 25, 2023 104.00 104.07 102.48 103.12 103.12 400,500
Sep 22, 2023 106.09 106.69 104.64 104.64 104.64 470,600
Sep 21, 2023 107.27 108.47 106.25 106.43 106.43 314,000
Sep 20, 2023 110.79 110.79 108.58 108.61 108.61 214,300
Sep 19, 2023 109.03 111.19 108.78 110.43 110.43 319,500
Sep 18, 2023 113.06 113.24 108.60 109.04 109.04 679,400
Sep 15, 2023 114.00 114.55 112.87 113.06 113.06 544,900
Sep 14, 2023 113.52 115.99 112.76 113.81 113.81 732,300
Sep 13, 2023 116.57 117.98 112.42 113.25 113.25 791,100
Sep 12, 2023 116.26 117.47 113.22 115.63 115.63 973,600
Sep 11, 2023 119.54 119.78 116.55 117.95 117.95 626,000
Sep 8, 2023 120.32 121.39 119.39 120.13 120.13 371,500
Sep 7, 2023 118.67 120.03 118.38 119.73 119.73 409,100
Sep 6, 2023 122.03 122.08 118.94 120.06 120.06 474,100
Sep 5, 2023 121.87 122.95 121.01 122.00 122.00 517,800
Sep 1, 2023 122.82 123.49 121.56 121.75 121.75 426,800
Aug 31, 2023 125.74 125.83 120.49 120.93 120.93 603,600
Aug 30, 2023 122.50 125.70 122.20 125.08 125.08 685,400
Aug 29, 2023 120.08 122.62 119.94 122.56 122.56 502,400
Aug 28, 2023 119.76 122.27 119.44 120.68 120.68 693,600
Aug 25, 2023 119.05 119.40 115.04 117.61 117.61 775,000
Aug 24, 2023 123.40 123.40 118.93 119.05 119.05 665,700
Aug 23, 2023 123.06 124.00 121.22 123.00 123.00 1,000,400
Aug 22, 2023 118.00 124.02 117.85 123.82 123.82 1,588,900
Aug 21, 2023 111.36 119.56 111.25 117.53 117.53 1,727,100
Aug 18, 2023 111.05 112.13 109.90 110.36 110.36 679,500
Aug 17, 2023 107.82 113.43 107.82 113.22 113.22 939,400
Aug 16, 2023 104.91 109.00 104.51 107.96 107.96 648,700
Aug 15, 2023 106.74 106.74 104.60 105.70 105.70 602,700
Aug 14, 2023 106.81 107.79 105.05 107.44 107.44 417,100
Aug 11, 2023 104.70 107.61 104.56 106.92 106.92 426,200
Aug 10, 2023 106.48 109.83 105.39 105.46 105.46 1,059,900
Aug 9, 2023 102.00 107.64 101.94 106.49 106.49 1,196,200
Aug 8, 2023 97.99 102.49 97.45 101.77 101.77 1,131,100
Aug 7, 2023 101.01 101.36 95.50 98.50 98.50 3,212,600
Aug 4, 2023 106.64 107.95 105.88 106.48 106.48 655,500
Aug 3, 2023 104.72 108.00 104.50 106.65 106.65 712,800
Aug 2, 2023 105.50 106.53 104.67 104.98 104.98 607,800
Aug 1, 2023 108.61 108.61 106.34 107.13 107.13 595,400
Jul 31, 2023 107.60 109.97 107.08 108.87 108.87 610,800
Jul 28, 2023 105.00 107.89 105.00 107.42 107.42 688,000
Jul 27, 2023 106.48 106.67 104.76 105.00 105.00 507,200
Jul 26, 2023 106.73 107.09 105.10 105.51 105.51 679,700
Jul 25, 2023 106.67 109.65 106.67 106.86 106.86 627,800
Jul 24, 2023 108.61 108.70 106.12 107.03 107.03 619,600
Jul 21, 2023 107.50 109.53 106.58 108.59 108.59 679,000
Jul 20, 2023 109.56 109.56 107.60 107.72 107.72 487,200
Jul 19, 2023 108.10 110.19 107.90 109.13 109.13 632,900
Jul 18, 2023 107.50 109.16 107.48 108.15 108.15 448,100
Jul 17, 2023 107.95 108.77 106.94 107.21 107.21 498,000
Jul 14, 2023 110.41 110.41 108.11 108.24 108.24 516,400
Jul 13, 2023 109.89 110.31 108.96 109.51 109.51 543,300
Jul 12, 2023 109.00 110.24 108.18 109.00 109.00 557,700
Jul 11, 2023 106.99 108.72 106.74 107.90 107.90 455,300
Jul 10, 2023 107.62 108.92 107.14 107.43 107.43 481,300
Jul 7, 2023 105.66 107.64 105.51 106.86 106.86 327,400
Jul 6, 2023 108.03 108.25 105.03 105.76 105.76 708,800
Jul 5, 2023 107.68 112.37 107.50 109.08 109.08 816,400
Jul 3, 2023 107.42 109.30 107.25 107.82 107.82 346,200
Jun 30, 2023 107.43 108.67 106.97 107.93 107.93 465,200
Jun 29, 2023 106.55 108.15 105.58 107.00 107.00 495,100
Jun 28, 2023 105.79 106.93 104.72 106.90 106.90 512,800
Jun 27, 2023 106.94 106.94 105.39 105.86 105.86 410,600
Jun 26, 2023 107.00 108.91 106.72 106.93 106.93 439,500
Jun 23, 2023 106.87 107.81 105.55 107.14 107.14 519,400
Jun 22, 2023 107.48 108.21 106.87 107.31 107.31 398,100
Jun 21, 2023 108.77 109.11 107.42 107.46 107.46 737,900
Jun 20, 2023 111.84 112.20 109.48 109.94 109.94 639,200
Jun 16, 2023 113.93 116.24 112.40 112.55 112.55 663,900
Jun 15, 2023 111.06 113.75 110.51 113.00 113.00 901,100
Jun 14, 2023 115.67 115.67 110.91 110.95 110.95 767,200
Jun 13, 2023 109.99 116.36 109.75 115.60 115.60 1,091,800
Jun 12, 2023 108.51 110.65 108.51 109.79 109.79 481,000
Jun 9, 2023 109.45 110.76 108.61 109.25 109.25 507,100
Jun 8, 2023 109.84 110.00 108.46 108.97 108.97 642,700
Jun 7, 2023 110.00 110.75 109.40 109.41 109.41 409,900
Jun 6, 2023 108.69 110.47 107.25 109.85 109.85 503,500
Jun 5, 2023 107.30 108.93 107.21 108.73 108.73 445,300
Jun 2, 2023 107.46 109.61 106.53 108.13 108.13 941,300
Jun 1, 2023 104.22 105.05 103.26 104.12 104.12 388,100
May 31, 2023 104.59 106.10 103.84 105.08 105.08 393,500
May 30, 2023 105.35 105.42 103.05 104.35 104.35 610,700
May 26, 2023 109.01 109.38 104.59 105.27 105.27 897,300
May 25, 2023 112.07 112.14 108.21 108.73 108.73 571,200
May 24, 2023 117.00 117.18 110.31 111.09 111.09 1,149,300
May 23, 2023 107.53 119.00 107.28 116.30 116.30 2,473,100
May 22, 2023 106.49 108.88 106.10 107.50 107.50 574,700
May 19, 2023 105.34 107.40 104.92 106.49 106.49 481,000
May 18, 2023 105.25 105.60 103.95 104.95 104.95 604,600
May 17, 2023 108.04 108.42 105.15 105.15 105.15 943,400
May 16, 2023 106.77 107.32 105.08 105.60 105.60 487,700
May 15, 2023 104.65 108.27 104.01 107.90 107.90 728,900
May 12, 2023 102.99 106.04 102.60 105.24 105.24 801,700
May 11, 2023 101.50 102.86 100.08 102.58 102.58 1,076,800
May 10, 2023 103.00 104.69 101.31 102.60 102.60 1,517,900
May 9, 2023 105.92 106.18 101.98 104.68 104.68 1,413,000
May 8, 2023 113.02 113.02 107.64 108.05 108.05 1,224,000
May 5, 2023 107.44 109.58 106.64 108.43 108.43 1,218,000
May 4, 2023 110.01 110.94 107.54 107.64 107.64 791,800
May 3, 2023 109.98 111.19 108.96 110.12 110.12 512,800
May 2, 2023 111.05 113.31 110.32 111.06 111.06 418,000
May 1, 2023 112.50 113.33 111.46 111.99 111.99 436,200
Apr 28, 2023 110.69 114.90 109.81 114.24 114.24 729,800
Apr 27, 2023 110.08 111.88 109.43 111.72 111.72 553,000

Related Tickers

MRNA Moderna, Inc.
107.97
+1.69%
 
NVAX Novavax, Inc.
4.0900
+3.54%
 
CVAC CureVac N.V.
2.3300
+0.87%
 
REGN Regeneron Pharmaceuticals, Inc.
883.20
-0.84%
 
NTLA Intellia Therapeutics, Inc.
20.76
+3.70%
 
VRTX Vertex Pharmaceuticals Incorporated
397.48
-0.06%
 
BMRN BioMarin Pharmaceutical Inc.
80.91
-1.53%
 
CRSP CRISPR Therapeutics AG
53.91
+0.34%
 
INCY Incyte Corporation
51.68
+0.98%
 
SRPT Sarepta Therapeutics, Inc.
128.77
+1.08%