News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

160.93

+6.08

(+3.93%)

As of 11:18AM EST. Market open.

Time period:

28 Nov 2021 - 28 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2022	157.00	166.37	156.51	160.93	160.93	520,427
25 Nov 2022	155.21	157.12	154.11	154.85	154.85	348,300
23 Nov 2022	157.50	158.76	155.09	156.23	156.23	606,200
22 Nov 2022	154.98	159.13	151.50	158.73	158.73	1,032,700
21 Nov 2022	163.09	165.04	158.12	158.41	158.41	800,300
18 Nov 2022	165.77	167.07	164.54	166.39	166.39	647,100
17 Nov 2022	162.51	166.34	159.37	166.26	166.26	557,100
16 Nov 2022	163.90	167.08	163.31	164.90	164.90	864,200
15 Nov 2022	161.00	164.81	160.30	163.73	163.73	940,300
14 Nov 2022	152.03	161.74	152.03	160.37	160.37	1,267,800
11 Nov 2022	152.39	155.01	146.79	154.51	154.51	1,480,300
10 Nov 2022	152.26	157.25	152.00	156.92	156.92	1,807,400
09 Nov 2022	158.55	162.03	158.55	159.58	159.58	810,600
08 Nov 2022	157.28	163.34	156.59	160.94	160.94	895,800
07 Nov 2022	152.77	161.54	150.25	160.72	160.72	2,009,800
04 Nov 2022	156.29	156.80	147.35	154.31	154.31	2,174,800
03 Nov 2022	134.50	145.49	133.95	145.25	145.25	1,120,100
02 Nov 2022	143.90	145.68	140.54	141.52	141.52	591,500
01 Nov 2022	143.89	150.00	141.13	144.08	144.08	945,000
31 Oct 2022	137.77	141.00	136.92	137.64	137.64	751,600
28 Oct 2022	134.55	138.66	133.50	137.65	137.65	572,200
27 Oct 2022	136.17	136.45	133.25	135.58	135.58	465,400
26 Oct 2022	135.20	140.80	134.98	137.09	137.09	743,800
25 Oct 2022	133.98	139.88	133.74	135.27	135.27	707,200
24 Oct 2022	130.63	135.00	128.32	134.99	134.99	778,000
21 Oct 2022	122.00	131.85	121.14	131.64	131.64	1,623,100
20 Oct 2022	122.63	124.55	118.31	118.43	118.43	1,083,700
19 Oct 2022	131.85	132.34	122.39	122.66	122.66	1,181,400
18 Oct 2022	139.50	139.50	132.83	133.68	133.68	859,400
17 Oct 2022	137.20	139.56	134.20	138.94	138.94	651,400
14 Oct 2022	139.89	140.45	135.01	135.62	135.62	489,700
13 Oct 2022	133.65	142.09	132.10	140.01	140.01	724,300
12 Oct 2022	133.89	140.46	133.46	136.65	136.65	1,167,300
11 Oct 2022	134.30	135.12	127.49	129.49	129.49	641,400
10 Oct 2022	134.73	137.16	133.10	135.29	135.29	615,300
07 Oct 2022	136.45	138.00	134.34	134.71	134.71	767,100
06 Oct 2022	135.63	139.11	135.63	137.53	137.53	591,400
05 Oct 2022	136.50	138.56	135.51	137.19	137.19	508,400
04 Oct 2022	139.08	140.65	136.66	137.57	137.57	594,200
03 Oct 2022	135.24	138.20	135.02	136.68	136.68	497,100
30 Sept 2022	133.03	136.25	133.03	134.88	134.88	735,100
29 Sept 2022	132.85	135.31	131.65	133.60	133.60	632,700
28 Sept 2022	129.67	135.62	129.67	133.79	133.79	932,600
27 Sept 2022	128.00	133.41	128.00	130.30	130.30	994,200
26 Sept 2022	126.80	132.50	126.61	127.65	127.65	1,062,300
23 Sept 2022	127.84	129.66	126.80	128.35	128.35	997,000
22 Sept 2022	127.72	131.71	126.56	130.00	130.00	1,038,900
21 Sept 2022	131.99	134.00	128.14	128.24	128.24	880,400
20 Sept 2022	128.00	137.22	127.53	133.46	133.46	1,413,600
19 Sept 2022	142.23	142.79	131.51	133.22	133.22	1,475,600
16 Sept 2022	141.51	146.14	141.50	145.76	145.76	707,300
15 Sept 2022	145.68	145.68	143.16	144.14	144.14	532,500
14 Sept 2022	142.30	146.75	141.33	146.55	146.55	729,000
13 Sept 2022	144.18	146.00	140.68	141.05	141.05	867,500
12 Sept 2022	150.28	152.20	148.06	148.27	148.27	486,900
09 Sept 2022	147.51	152.68	146.98	150.91	150.91	784,200
08 Sept 2022	142.74	147.74	142.34	147.20	147.20	615,200
07 Sept 2022	137.16	144.57	137.12	144.11	144.11	488,300
06 Sept 2022	146.14	146.60	138.47	138.58	138.58	1,056,100
02 Sept 2022	148.57	150.04	146.38	147.90	147.90	510,900
01 Sept 2022	145.62	147.97	143.86	147.81	147.81	588,300
31 Aug 2022	148.00	150.10	144.31	144.64	144.64	644,400
30 Aug 2022	146.39	147.97	145.04	147.08	147.08	483,200
29 Aug 2022	140.00	146.13	139.03	144.63	144.63	650,000
26 Aug 2022	145.34	148.78	142.31	142.60	142.60	983,900
25 Aug 2022	149.02	149.21	145.71	148.56	148.56	564,800
24 Aug 2022	148.00	149.00	145.89	146.24	146.24	593,000
23 Aug 2022	148.50	150.19	146.41	147.25	147.25	577,000
22 Aug 2022	146.75	150.50	145.82	148.30	148.30	727,500
19 Aug 2022	145.45	149.75	145.43	147.92	147.92	919,900
18 Aug 2022	151.72	152.17	146.71	147.61	147.61	1,414,100
17 Aug 2022	157.25	159.14	150.45	152.04	152.04	1,133,400
16 Aug 2022	162.29	165.42	158.23	160.37	160.37	718,700
15 Aug 2022	162.00	163.73	160.41	162.48	162.48	608,700
12 Aug 2022	160.50	161.60	158.58	160.35	160.35	500,500
11 Aug 2022	161.32	165.83	158.48	158.59	158.59	653,900
10 Aug 2022	162.24	162.30	156.62	160.92	160.92	1,168,300
09 Aug 2022	164.04	167.44	156.82	157.21	157.21	1,766,200
08 Aug 2022	167.00	170.93	162.24	169.30	169.30	3,613,100
05 Aug 2022	179.63	185.09	177.63	183.11	183.11	1,579,800
04 Aug 2022	177.50	180.88	174.34	180.44	180.44	992,400
03 Aug 2022	168.74	179.00	168.74	178.23	178.23	1,932,200
02 Aug 2022	161.38	166.20	161.01	165.77	165.77	640,800
01 Aug 2022	163.59	169.84	163.05	163.48	163.48	746,300
29 July 2022	164.25	165.81	161.07	165.15	165.15	587,000
28 July 2022	157.98	165.11	154.04	164.92	164.92	1,082,200
27 July 2022	159.51	159.51	153.87	155.88	155.88	852,700
26 July 2022	160.24	162.35	157.33	159.72	159.72	431,100
25 July 2022	161.75	163.35	159.17	162.37	162.37	404,500
22 July 2022	164.12	166.53	159.24	160.16	160.16	618,700
21 July 2022	164.46	169.74	162.88	165.87	165.87	654,100
20 July 2022	164.47	167.67	161.77	164.08	164.08	466,000
19 July 2022	162.73	165.50	160.00	164.73	164.73	516,500
18 July 2022	163.00	165.00	159.52	161.03	161.03	678,300
15 July 2022	155.58	161.54	153.83	161.44	161.44	669,100
14 July 2022	164.68	164.68	154.44	154.46	154.46	1,083,400
13 July 2022	161.04	169.95	160.02	166.62	166.62	949,400
12 July 2022	164.69	165.99	160.42	161.42	161.42	750,000
11 July 2022	167.95	171.42	166.08	166.47	166.47	886,000
08 July 2022	165.50	172.75	165.50	170.13	170.13	861,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,418.60-29.00(-0.39%)

AUD/USD0.6688-0.0065(-0.96%)

ASX 2007,229.10-30.40(-0.42%)

OIL75.81-0.47(-0.62%)

GOLD1,742.50-11.50(-0.66%)

BTC-AUD24,093.07-841.86(-3.38%)

News that makes you smarter and richer... For free.

BioNTech SE (BNTX)

ALL ORDS
7,418.60
-29.00(-0.39%)

AUD/USD
0.6688
-0.0065(-0.96%)

ASX 200
7,229.10
-30.40(-0.42%)

OIL
75.81
-0.47(-0.62%)

GOLD
1,742.50
-11.50(-0.66%)

BTC-AUD
24,093.07
-841.86(-3.38%)