BioNTech SE (BNTX) NASDAQ

102.66

-9.8(-8.71%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025112.94112.46112.46114.89110.242.05M
September 04, 2025100.5103.5103.5104.5799.81786,470
September 03, 2025100.44100.42100.42101.1699.58530,400
September 02, 202599.97100.62100.62102.598.96784,419
August 29, 2025101.73100100102.0399.99505,887
August 28, 2025103101.93101.93103.02101.67907,659
August 27, 2025104.84103.01103.01104.84101.521.41M
August 26, 2025105.57104.79104.79106.9103.761.03M
August 25, 2025110.75105.07105.07110.88104.951.26M
August 22, 2025110.75110.88110.88112.9110.62401,202
August 21, 2025110.76110.77110.77110.93109.64697,025
August 20, 2025111.51111.3111.3112.07109.281.01M
August 19, 2025113111.4111.4114.13111.4546,764
August 18, 2025113.96112.55112.55114.15112.5399,002
August 15, 2025112.73113.52113.52114.1111.72501,441
August 14, 2025112.16112.7112.7113.09110.67560,112
August 13, 2025111.5112.78112.78113.39111.5534,720
August 12, 2025109.72111111111.27109.43464,335
August 11, 2025111.76109.26109.26111.95108.56541,302
August 08, 2025112111.66111.66112.8111.06530,300
August 07, 2025111.61111.35111.35114.01111.12891,929
August 06, 2025110.16111.3111.3111.43108.91.18M
August 05, 2025111.14111.07111.07111.81108.76905,627
August 04, 2025112.4110.03110.03115.51109.53906,075
August 01, 2025105.02107.34107.34107.48104.64840,720
July 31, 2025108.95107.5107.5110.01106.5859,145
July 30, 2025112.21110.05110.05113.3109.48658,063
July 29, 2025112.44111.48111.48112.66109.52805,945
July 28, 2025114.5112.79112.79114.91112802,050
July 25, 2025114.54115.31115.31115.54113.54392,242
July 24, 2025114.5114.57114.57115.09112.65511,139
July 23, 2025112.32114.6114.6114.89111.32594,176
July 22, 2025109.01111.44111.44111.56108.55427,405
July 21, 2025109.15108.91108.91110.93108.63867,962
July 18, 2025111.78110.02110.02111.78109.48616,639
July 17, 2025111.54111.04111.04112.58110.82628,450
July 16, 2025109.93112.49112.49112.55109.07786,748
July 15, 2025111110.65110.65111.81108.72548,000
July 14, 2025111111111111.85109.85441,607
July 11, 2025113.64112.89112.89113.72112.06521,911
July 10, 2025112.4113.92113.92114111.76667,956
July 09, 2025111.8111.78111.78113.29110.58436,761
July 08, 2025110.7111.66111.66112.3110.5804,125
July 07, 2025110.5110.05110.05111.64108.94598,896
July 03, 2025108.28110110111.82108.05613,718
July 02, 2025107.09108.26108.26108.54106.07998,626
July 01, 2025107.13107.51107.51109.68105.35673,273
June 30, 2025106.89106.47106.47108.39106.07367,934
June 27, 2025106.07106.72106.72107.66105.63490,600
June 26, 2025104.92106.14106.14106.59104.26403,381
June 25, 2025105104.8104.8105102.57551,327
June 24, 2025104.5105.09105.09105.46103.25391,124
June 23, 2025104.22103.01103.01105.59101.87626,347
June 20, 2025104.45106.53106.53107.51104.41722,511
June 18, 2025104.84104.4104.4105.2102.24895,041
June 17, 2025105.19104.97104.97105.89104.1765,503
June 16, 2025108.15106.33106.33108.56105.71.24M
June 13, 2025106.01106.57106.57107.7105.121.33M
June 12, 2025105.78104.92104.921081041.52M
June 11, 2025107.25105.46105.46108.36105.25547,521
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved