BioNTech SE (BNTX) NASDAQ

88.73

-2.9669(-3.24%)

Updated at June 02 03:28PM

Currency In USD

BNTX Historical Return

If you invested $1000 in BioNTech SE (BNTX) since IPO date, it would be worth $6,316.31 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $409.85, while $1000 invested 1 year ago would be worth $784.65. This corresponds to total returns of 531.63%, -59.02%, -21.53%, respectively, with annualized returns of 31.94%, -16.33%, -21.53%.

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
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
May 04, 2026	98.88	99.35	99.35	100.21	97.95	1.04M
May 01, 2026	98.48	97.54	97.54	99.09	95.42	1.07M
April 30, 2026	102.3	103.45	103.45	104.81	102.3	680,471
April 29, 2026	102	101.57	101.57	102.06	99.81	546,858
April 28, 2026	101.66	102.06	102.06	102.25	100.66	524,457
April 27, 2026	105.59	102.06	102.06	107.14	101.76	817,142
April 24, 2026	106.28	105.46	105.46	106.76	104.51	529,843
April 23, 2026	108.92	105.56	105.56	109.76	105.39	716,484
April 22, 2026	112.39	108.6	108.6	113.26	107.53	1.21M
April 21, 2026	105.04	111.6	111.6	112.6	104.21	2.75M
April 20, 2026	102.15	105.19	105.19	105.26	102.1	903,550
April 17, 2026	103.52	102.92	102.92	104.98	102.78	777,381
April 16, 2026	99.74	102.12	102.12	102.16	98.84	624,469
April 15, 2026	98.82	99.47	99.47	100.47	98.82	474,953
April 14, 2026	96.39	98.41	98.41	99.86	95.36	1.09M
April 13, 2026	95.75	96.7	96.7	98.23	95.65	1.12M
April 10, 2026	92.75	95.5	95.5	96	92.29	1M
April 09, 2026	91.35	91.98	91.98	93.03	90.08	761,671
April 08, 2026	92.45	92.08	92.08	92.5	90.95	518,417
April 07, 2026	89.4	89.62	89.62	90.24	87.56	662,412
April 06, 2026	90.81	91.28	91.28	92.35	90.55	466,463
April 02, 2026	87.67	91.18	91.18	91.43	87.45	785,866
April 01, 2026	89.78	89.42	89.42	90.74	88.75	617,896
March 31, 2026	86.29	88.88	88.88	89.54	86.29	856,682
March 30, 2026	85.87	85.25	85.25	86.04	84.78	581,607
March 27, 2026	87.62	85.68	85.68	87.96	85.05	699,018
March 26, 2026	87.89	87.46	87.46	89.34	87.18	680,457
March 25, 2026	88	88.77	88.77	89.17	87.76	648,179
March 24, 2026	87.14	86.81	86.81	87.79	86.33	1.04M
March 23, 2026	89.41	88.41	88.41	90.94	87.96	1.19M
March 20, 2026	89	89.27	89.27	89.62	87.16	1.57M
March 19, 2026	88.02	89.31	89.31	89.39	87.66	1.7M
March 18, 2026	93.5	90	90	93.77	89.86	1.26M
March 17, 2026	91.33	94.86	94.86	95.14	91.18	1.17M
March 16, 2026	92	90.54	90.54	92.8	90.36	958,549
March 13, 2026	90.06	91.19	91.19	91.6	89.6	1.41M
March 12, 2026	89.7	90.1	90.1	90.93	88.5	2.24M
March 11, 2026	86.28	90.84	90.84	92.59	86.28	4.55M
March 10, 2026	82.81	83.89	83.89	85.5	79.52	12.5M
March 09, 2026	100.46	102.16	102.16	102.86	98.95	1.03M
March 06, 2026	99	101.5	101.5	102.1	98.6	578,365