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 $8,296.8 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $309.11, while $1000 invested 1 year ago would be worth $1,052.36. This corresponds to total returns of 729.68%, -69.09%, 5.24%, respectively, with annualized returns of 36.08%, -20.94%, 5.24%.

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
August 21, 2026	110.92	116.57	116.57	120.33	110.89	2.96M
August 20, 2026	109.06	110.89	110.89	112.39	106.38	3.51M
August 19, 2026	109.29	113.12	113.12	116	107.18	8.67M
August 18, 2026	91.49	92.75	92.75	93.03	91.01	921,055
August 17, 2026	93.22	91.6	91.6	93.76	91.23	443,520
August 14, 2026	91.73	93.09	93.09	93.24	90.52	649,508
August 13, 2026	92.89	92.12	92.12	93.2	91.69	987,900
August 12, 2026	92.26	92.74	92.74	93.8	92	476,342
August 11, 2026	92.84	92.8	92.8	93.23	92.04	705,900
August 10, 2026	94.1	92.8	92.8	94.25	92.6	731,094
August 07, 2026	91.9	93.67	93.67	94.27	91.57	1.43M
August 06, 2026	92.5	91.19	91.19	92.65	89.7	1.35M
August 05, 2026	91.42	92.18	92.18	92.96	90.4	1.7M
August 04, 2026	88.98	91.35	91.35	93.75	88.2	2M
August 03, 2026	91.01	92.25	92.25	94.41	89.5	1.12M
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