BioNTech SE (BNTX) NASDAQ

Currency In USD

BNTX Historical Return

If you invested $1000 in BioNTech SE (BNTX) since IPO date, it would be worth $6,446.98 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $269.78, while $1000 invested 1 year ago would be worth $823.23. This corresponds to total returns of 544.7%, -73.02%, -17.68%, respectively, with annualized returns of 31.44%, -23.04%, -17.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BNTX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	93.04	90.58	90.58	93.04	90.45	710,904
July 30, 2026	92.12	92.85	92.85	93.15	92	1.38M
July 29, 2026	92.3	92.95	92.95	94.38	91.93	739,944
July 28, 2026	91.78	92.45	92.45	92.71	90.84	664,414
July 27, 2026	89.48	91.09	91.09	92.11	88.5	686,541
July 23, 2026	90.79	92.06	92.06	92.4	90.49	519,294
July 22, 2026	92.33	91.83	91.83	93.15	91.61	508,116
July 21, 2026	92.29	92.33	92.33	93.9	91.81	676,590
July 20, 2026	91.79	92.16	92.16	92.9	90.6	687,493
July 17, 2026	91.38	91.48	91.48	92.1	90.96	1.13M
July 16, 2026	91.96	91.56	91.56	92.76	90.84	669,658
July 15, 2026	90.09	91.99	91.99	92.23	89.69	761,730
July 14, 2026	90.09	90.4	90.4	91.2	88.35	922,784
July 13, 2026	91.26	90.07	90.07	91.98	89.66	671,433
July 10, 2026	93.44	91.49	91.49	93.44	91.02	550,247
July 09, 2026	93.47	92.98	92.98	94.63	92.36	814,456
July 08, 2026	93.03	93.53	93.53	93.88	92.26	685,582
July 07, 2026	94.41	94.29	94.29	95.06	93.35	885,067
July 06, 2026	95.23	93.93	93.93	95.89	93.83	776,852
July 02, 2026	94.49	97.55	97.55	98.81	94.49	1.39M
July 01, 2026	93.29	93.92	93.92	94	92.56	545,163
June 30, 2026	94.35	93.05	93.05	95.08	92.96	559,788
June 29, 2026	91.55	94.26	94.26	94.37	91.27	928,662
June 26, 2026	88.85	91.22	91.22	91.35	88.83	873,541
June 25, 2026	90.21	90	90	90.99	89.42	701,955
June 24, 2026	90.3	90.21	90.21	91.11	89.33	1.44M
June 23, 2026	90.39	90.62	90.62	91.71	90.14	552,875
June 22, 2026	89.89	90.19	90.19	91.9	89.71	887,452
June 18, 2026	92.16	90.89	90.89	93.25	90.12	937,157
June 17, 2026	89.99	92.22	92.22	93.15	89.92	900,845
June 16, 2026	90.73	89.5	89.5	91.1	89.34	818,933
June 15, 2026	91.11	90.8	90.8	92.21	90.58	824,292
June 12, 2026	89.1	90.54	90.54	90.68	88.58	1.13M
June 11, 2026	86.29	89.54	89.54	90.01	86.14	2.66M
June 10, 2026	85.7	86.15	86.15	87.3	85.09	1.21M
June 09, 2026	86.64	86.5	86.5	87.05	84.96	1.17M
June 08, 2026	87.75	85.5	85.5	87.84	85.37	1.12M
June 05, 2026	89.51	88.08	88.08	89.95	87.75	836,986
June 04, 2026	88.96	89.59	89.59	91.09	88.91	860,971
June 03, 2026	88.49	88.45	88.45	88.79	87.95	536,602
June 02, 2026	90.08	89.14	89.14	90.23	88.1	966,890
June 01, 2026	97	91.7	91.7	97.44	91.26	1.3M
May 29, 2026	94.17	95.95	95.95	97.44	94.03	1.37M
May 28, 2026	92.69	93.44	93.44	94.38	91.07	914,486
May 27, 2026	94.33	93	93	95.84	92.74	1.16M
May 26, 2026	91.83	92.25	92.25	93.29	90.92	587,493
May 22, 2026	92.54	92.14	92.14	93.48	91.67	663,847
May 21, 2026	89.97	90.93	90.93	91.99	89.79	929,254
May 20, 2026	87.93	90.36	90.36	91.12	87.93	846,630
May 19, 2026	88.39	87.79	87.79	89.14	87.53	732,723
May 18, 2026	89.02	88.85	88.85	89.29	87.81	976,489
May 15, 2026	90.3	89.55	89.55	91.12	88.55	1.17M
May 14, 2026	92	91.99	91.99	92.86	90.88	638,986
May 13, 2026	93.2	92.23	92.23	93.46	91.25	845,909
May 12, 2026	93.34	93.66	93.66	94.47	92.12	379,056
May 11, 2026	96.2	93.34	93.34	96.8	92.53	646,166
May 08, 2026	93.38	94.13	94.13	95.99	92.5	1.02M
May 07, 2026	95.76	93.02	93.02	97.73	92.11	1.11M
May 06, 2026	91.75	95.26	95.26	96.05	90.79	1.03M
May 05, 2026	95.77	95.5	95.5	98.57	95.02	1.38M