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 $6,154.8 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $372.22, while $1000 invested 1 year ago would be worth $823.02. This corresponds to total returns of 515.48%, -62.78%, -17.7%, respectively, with annualized returns of 29.21%, -17.93%, -17.7%.

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
November 09, 2026	87.76	87.51	87.51	88.78	86.56	1.11M
November 06, 2026	85.6	87.51	87.51	87.94	84.89	690,074
November 05, 2026	90.83	85.86	85.86	90.88	85.8	1.19M
November 04, 2026	89.24	90.7	90.7	91.46	88.25	1.35M
November 03, 2026	89.65	86.92	86.92	89.88	86.44	1.15M
November 02, 2026	88.2	87.53	87.53	88.74	87.2	699,924
October 30, 2026	89.22	88.17	88.17	90.32	87.44	631,604
October 29, 2026	88.5	89.13	89.13	89.66	87.77	691,929
October 28, 2026	86.52	87.99	87.99	88.19	85.81	869,407
October 27, 2026	86.19	87.06	87.06	87.27	85	1.08M
October 26, 2026	86	86.86	86.86	88.87	85.85	1.41M
October 23, 2026	89.34	88.12	88.12	89.86	87.52	837,876
October 22, 2026	90.75	89.67	89.67	92.73	89.03	1.15M
October 21, 2026	91.25	91.29	91.29	92.35	91.02	1.11M
October 20, 2026	89.5	91.17	91.17	91.44	88.57	1.8M
October 19, 2026	88.1	89.21	89.21	89.8	87.73	1.33M
October 16, 2026	90.14	87.71	87.71	90.14	87.36	1.1M
October 15, 2026	88.92	90.2	90.2	90.72	88.45	1.06M
October 14, 2026	89.01	88.66	88.66	90.5	88.57	1.13M
October 13, 2026	92.36	89.01	89.01	93.08	88.85	1.91M
October 12, 2026	97.61	95.84	95.84	98.6	95.75	1.26M
October 09, 2026	92.45	96.96	96.96	97.4	92.3	1.29M
October 08, 2026	93.81	92.06	92.06	94.45	91.64	1.2M
October 07, 2026	95.17	95.25	95.25	97.46	93.92	827,744
October 06, 2026	99.49	95.73	95.73	100.02	95.31	882,703
October 05, 2026	96.74	97.64	97.64	98.79	95.2	1.44M
October 02, 2026	97.35	96.9	96.9	98	96.22	681,312
October 01, 2026	97.59	96.85	96.85	99.49	96.6	788,126
September 30, 2026	98.28	98.3	98.3	99.14	96.9	807,426
September 29, 2026	98.43	98.57	98.57	99.79	97.6	736,511
September 28, 2026	97	99.08	99.08	100.21	96.64	777,885
September 25, 2026	99.51	98.52	98.52	100.02	97.73	579,890
September 24, 2026	97.62	99.26	99.26	99.93	97.05	786,869
September 23, 2026	100.61	98.46	98.46	101.31	98.31	997,046
September 22, 2026	98	100.87	100.87	102.23	97.46	1.05M
September 21, 2026	97.25	98	98	98.98	96.61	782,406
September 18, 2026	98.81	96.06	96.06	99.25	95.71	1.15M
September 17, 2026	97.5	98.66	98.66	99.58	97.13	707,697
September 16, 2026	97.24	95.83	95.83	97.32	95.32	407,400
September 15, 2026	97.04	96.69	96.69	97.66	95.8	576,543
September 11, 2026	96.77	96.73	96.73	97.9	96	1.18M
September 10, 2026	97.5	96.4	96.4	97.5	95.85	760,361
September 09, 2026	98.5	98.13	98.13	98.64	96.87	706,373
September 08, 2026	100.24	98.66	98.66	101.33	98.18	1.1M
September 04, 2026	102.78	103.76	103.76	104.82	102.33	585,599
September 03, 2026	104.55	102.88	102.88	105.15	102.25	1.16M
September 02, 2026	103.24	103.81	103.81	105.46	102.51	647,973
September 01, 2026	100.98	101.95	101.95	102.14	100.3	819,532
August 31, 2026	102.01	101.61	101.61	103	100.84	1.09M
August 28, 2026	102.34	102.08	102.08	105.23	98.8	3.07M
August 27, 2026	111.69	111.4	111.4	112.81	110.25	1.55M
August 26, 2026	112.91	112.56	112.56	113.97	111.22	1.25M
August 25, 2026	113.88	114.05	114.05	116.87	113.41	1.36M
August 24, 2026	114.03	112.82	112.82	114.2	110.52	1.83M
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