Get the news straight to your inbox every day.

Stay in the loop every day with Yahoo Finance's free Fully Briefed newsletter.

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

96.20+1.05 (+1.10%)

At close: 4:00PM EST

96.40 +0.20 (0.21%)
After hours: 6:20PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Mar 2021	95.68	96.84	91.22	96.20	96.20	1,684,141
04 Mar 2021	97.40	100.91	92.51	95.15	95.15	2,330,500
03 Mar 2021	104.83	105.00	97.25	97.25	97.25	2,142,800
02 Mar 2021	109.86	109.86	104.24	104.98	104.98	1,093,400
01 Mar 2021	110.00	111.45	108.06	110.21	110.21	885,200
26 Feb 2021	113.90	114.98	109.03	109.03	109.03	1,028,600
25 Feb 2021	114.87	117.35	111.18	112.33	112.33	1,129,800
24 Feb 2021	110.51	114.58	109.23	114.17	114.17	1,405,100
23 Feb 2021	110.78	112.23	106.20	111.97	111.97	2,088,700
22 Feb 2021	117.45	119.80	114.03	114.60	114.60	1,578,000
19 Feb 2021	113.10	116.88	113.02	115.69	115.69	1,381,500
18 Feb 2021	108.00	113.61	107.36	112.65	112.65	1,604,800
17 Feb 2021	113.11	113.99	108.12	113.56	113.56	1,331,900
16 Feb 2021	117.00	117.82	112.55	114.38	114.38	1,517,500
12 Feb 2021	118.49	118.80	115.85	117.56	117.56	1,028,600
11 Feb 2021	119.00	119.93	115.42	118.03	118.03	1,352,800
10 Feb 2021	119.06	120.33	117.10	119.35	119.35	1,397,500
09 Feb 2021	119.97	119.98	117.12	117.53	117.53	1,099,200
08 Feb 2021	117.61	120.99	117.60	119.50	119.50	1,922,900
05 Feb 2021	117.43	119.21	116.56	117.57	117.57	876,800
04 Feb 2021	117.90	120.09	116.99	117.56	117.56	1,441,700
03 Feb 2021	114.21	119.25	113.71	118.02	118.02	2,426,900
02 Feb 2021	115.00	115.88	110.56	114.76	114.76	1,906,700
01 Feb 2021	117.85	119.54	113.49	116.10	116.10	2,898,200
29 Jan 2021	114.94	118.17	111.40	116.94	116.94	6,622,800
28 Jan 2021	107.66	111.24	106.60	110.00	110.00	2,296,600
27 Jan 2021	105.15	110.86	103.02	105.97	105.97	2,139,600
26 Jan 2021	110.28	112.83	105.49	106.29	106.29	3,863,900
25 Jan 2021	108.00	110.98	105.14	110.61	110.61	2,882,600
22 Jan 2021	104.50	108.48	104.32	108.44	108.44	1,696,300
21 Jan 2021	104.00	107.30	103.20	105.43	105.43	2,256,300
20 Jan 2021	104.41	105.50	102.33	103.23	103.23	1,615,700
19 Jan 2021	101.26	105.44	100.20	104.70	104.70	2,018,200
15 Jan 2021	104.25	104.99	97.25	101.59	101.59	3,151,600
14 Jan 2021	102.79	106.50	102.26	105.85	105.85	1,910,200
13 Jan 2021	103.48	106.00	102.04	102.61	102.61	1,816,000
12 Jan 2021	104.97	107.68	101.01	105.45	105.45	3,560,300
11 Jan 2021	102.84	109.40	102.10	108.90	108.90	4,772,800
08 Jan 2021	98.10	101.20	97.00	100.39	100.39	3,988,400
07 Jan 2021	94.00	94.79	91.01	93.69	93.69	2,980,500
06 Jan 2021	86.75	91.49	86.25	91.16	91.16	3,070,800
05 Jan 2021	87.95	88.98	84.89	86.78	86.78	1,970,900
04 Jan 2021	85.45	88.13	83.00	85.73	85.73	3,138,000
31 Dec 2020	83.38	85.50	80.55	81.52	81.52	2,599,000
30 Dec 2020	90.00	90.89	83.03	83.94	83.94	2,941,100
29 Dec 2020	84.45	89.39	83.85	88.28	88.28	3,300,400
28 Dec 2020	95.00	95.40	87.07	88.11	88.11	4,698,900
24 Dec 2020	98.50	99.89	96.64	96.96	96.96	1,039,100
23 Dec 2020	97.12	100.50	95.00	100.06	100.06	3,414,000
22 Dec 2020	107.07	107.21	95.60	100.56	100.56	5,021,000
21 Dec 2020	107.51	107.97	104.57	106.46	106.46	2,611,000
18 Dec 2020	106.46	106.77	102.57	104.24	104.24	3,108,200
17 Dec 2020	102.64	107.59	101.62	106.43	106.43	3,487,800
16 Dec 2020	112.22	112.85	102.33	105.78	105.78	4,802,600
15 Dec 2020	114.21	116.26	108.33	111.20	111.20	5,711,800
14 Dec 2020	126.63	127.00	105.25	108.27	108.27	10,907,900
11 Dec 2020	130.10	131.00	124.64	127.30	127.30	4,303,700
10 Dec 2020	123.82	129.95	123.20	129.54	129.54	5,381,300
09 Dec 2020	128.99	129.05	116.58	122.81	122.81	5,265,200
08 Dec 2020	127.00	129.90	126.50	128.11	128.11	4,597,500
07 Dec 2020	121.00	126.38	121.00	125.70	125.70	4,925,300
04 Dec 2020	117.84	120.75	114.42	120.00	120.00	3,142,600
03 Dec 2020	119.85	121.80	115.00	118.68	118.68	4,264,600
02 Dec 2020	120.85	123.59	116.43	121.09	121.09	7,164,700
01 Dec 2020	124.50	128.13	108.00	114.01	114.01	9,634,500
30 Nov 2020	113.64	124.91	113.50	124.24	124.24	9,934,800
27 Nov 2020	106.44	111.20	106.10	109.99	109.99	3,874,600
25 Nov 2020	100.00	106.06	99.10	104.96	104.96	3,007,400
24 Nov 2020	100.92	103.43	97.56	101.87	101.87	3,864,000
23 Nov 2020	109.73	109.98	104.20	106.50	106.50	5,194,200
20 Nov 2020	100.00	105.33	99.05	104.07	104.07	6,751,700
19 Nov 2020	91.60	95.09	91.29	94.93	94.93	3,400,100
18 Nov 2020	90.80	92.46	88.26	90.44	90.44	5,772,600
17 Nov 2020	89.00	92.00	86.65	86.93	86.93	4,057,400
16 Nov 2020	96.64	97.00	87.07	91.52	91.52	11,171,600
13 Nov 2020	104.12	108.20	103.37	106.00	106.00	2,997,500
12 Nov 2020	106.81	107.13	100.50	101.63	101.63	3,596,500
11 Nov 2020	112.00	112.50	108.61	109.45	109.45	3,274,100
10 Nov 2020	110.00	113.40	106.20	112.76	112.76	8,029,100
09 Nov 2020	114.02	115.00	98.51	104.80	104.80	14,614,900
06 Nov 2020	92.00	92.20	90.33	92.00	92.00	861,300
05 Nov 2020	91.33	92.84	89.67	92.00	92.00	1,459,800
04 Nov 2020	86.51	91.13	86.51	90.69	90.69	1,701,500
03 Nov 2020	84.91	88.20	84.85	87.22	87.22	1,082,600
02 Nov 2020	87.90	88.00	83.18	87.10	87.10	2,139,900
30 Oct 2020	87.01	88.50	83.05	85.36	85.36	2,253,000
29 Oct 2020	81.49	85.77	79.22	84.81	84.81	2,512,000
28 Oct 2020	79.89	80.74	75.35	77.54	77.54	2,566,100
27 Oct 2020	83.00	84.06	80.51	83.95	83.95	2,222,100
26 Oct 2020	88.22	89.84	80.35	82.93	82.93	2,879,900
23 Oct 2020	89.61	89.99	87.06	88.69	88.69	2,079,700
22 Oct 2020	88.99	90.12	85.42	86.36	86.36	2,205,900
21 Oct 2020	92.75	92.94	85.67	87.72	87.72	3,384,600
20 Oct 2020	93.92	96.12	91.61	94.35	94.35	1,872,100
19 Oct 2020	96.23	97.29	92.24	93.92	93.92	2,800,200
16 Oct 2020	93.60	94.15	91.55	94.09	94.09	2,792,500
15 Oct 2020	85.65	90.42	85.50	90.38	90.38	2,029,700
14 Oct 2020	95.42	95.44	85.05	86.86	86.86	4,198,000
13 Oct 2020	90.08	94.02	89.56	93.00	93.00	2,527,500
12 Oct 2020	91.00	91.90	87.60	88.74	88.74	2,573,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,943.00-57.60(-0.82%)

ASX 2006,710.80-49.90(-0.74%)

AUD/USD0.7683-0.0036(-0.4687%)

Get the news straight to your inbox every day.

BioNTech SE (BNTX)

ALL ORDS
6,943.00
-57.60(-0.82%)

ASX 200
6,710.80
-49.90(-0.74%)

AUD/USD
0.7683
-0.0036(-0.4687%)