Get our best money-saving hacks and pro tips now

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

124.57

+2.00

(+1.63%)

At close: 04:00PM EDT

124.98

+0.41

(+0.33%)

After hours:

07:55PM EDT

Time period:

02 Apr 2022 - 02 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	121.95	125.05	121.72	124.57	124.57	805,400
30 Mar 2023	122.85	123.79	121.26	122.57	122.57	775,500
29 Mar 2023	124.35	125.16	122.59	122.97	122.97	627,000
28 Mar 2023	124.05	125.37	122.19	123.00	123.00	783,300
27 Mar 2023	123.20	128.09	119.98	123.60	123.60	1,794,600
24 Mar 2023	128.50	129.39	127.23	128.20	128.20	619,600
23 Mar 2023	134.90	135.90	128.00	129.39	129.39	837,600
22 Mar 2023	134.11	136.91	133.25	133.68	133.68	439,500
21 Mar 2023	132.24	134.77	132.00	133.33	133.33	534,600
20 Mar 2023	128.81	132.32	128.50	132.08	132.08	469,900
17 Mar 2023	130.82	132.29	129.52	129.64	129.64	794,300
16 Mar 2023	130.40	132.48	129.18	131.96	131.96	506,400
15 Mar 2023	128.28	130.56	128.28	129.94	129.94	578,200
14 Mar 2023	130.70	132.48	129.56	130.38	130.38	496,700
13 Mar 2023	124.59	131.24	124.59	129.77	129.77	514,100
10 Mar 2023	127.01	129.51	126.25	127.45	127.45	694,400
09 Mar 2023	128.99	130.22	127.17	127.29	127.29	693,200
08 Mar 2023	128.62	129.20	127.91	128.88	128.88	370,200
07 Mar 2023	131.02	131.84	129.02	129.02	129.02	404,400
06 Mar 2023	131.00	132.31	130.26	131.54	131.54	281,700
03 Mar 2023	128.45	131.80	128.45	130.77	130.77	507,500
02 Mar 2023	126.52	128.39	125.44	127.98	127.98	536,300
01 Mar 2023	128.29	130.55	126.52	127.48	127.48	804,000
28 Feb 2023	130.15	130.84	129.05	130.05	130.05	557,100
27 Feb 2023	134.00	134.13	130.00	130.86	130.86	663,400
24 Feb 2023	132.39	133.90	129.02	133.31	133.31	673,800
23 Feb 2023	134.02	135.60	130.88	134.39	134.39	1,027,100
22 Feb 2023	137.72	138.51	134.18	134.63	134.63	865,800
21 Feb 2023	138.96	141.93	137.42	137.53	137.53	618,200
17 Feb 2023	140.05	140.28	137.33	138.62	138.62	814,900
16 Feb 2023	145.92	146.68	141.35	141.39	141.39	676,500
15 Feb 2023	142.50	147.66	142.12	147.62	147.62	633,200
14 Feb 2023	143.16	144.40	142.40	143.92	143.92	462,800
13 Feb 2023	141.49	143.70	141.20	143.00	143.00	466,800
10 Feb 2023	140.50	142.32	140.00	141.51	141.51	485,700
09 Feb 2023	141.15	144.19	140.46	140.54	140.54	633,900
08 Feb 2023	140.20	142.35	140.20	141.15	141.15	629,900
07 Feb 2023	140.00	142.14	138.87	142.12	142.12	375,700
06 Feb 2023	140.00	142.56	139.26	140.96	140.96	333,700
03 Feb 2023	142.91	145.22	141.86	142.06	142.06	379,200
02 Feb 2023	142.64	144.97	141.83	144.40	144.40	606,800
01 Feb 2023	142.02	144.48	139.28	143.05	143.05	746,600
31 Jan 2023	138.05	144.73	138.05	143.41	143.41	1,248,600
30 Jan 2023	142.48	143.02	139.50	140.49	140.49	680,800
27 Jan 2023	141.48	143.94	140.96	143.66	143.66	436,600
26 Jan 2023	143.00	143.89	140.33	142.54	142.54	531,200
25 Jan 2023	143.05	144.69	141.63	142.73	142.73	580,600
24 Jan 2023	143.28	144.37	140.70	143.85	143.85	504,000
23 Jan 2023	142.33	144.93	141.79	143.73	143.73	725,000
20 Jan 2023	141.00	143.41	139.05	142.79	142.79	1,125,400
19 Jan 2023	143.00	144.11	139.66	139.94	139.94	1,040,400
18 Jan 2023	145.83	147.68	142.82	143.09	143.09	724,900
17 Jan 2023	145.00	145.50	140.91	143.20	143.20	1,160,300
13 Jan 2023	149.50	150.63	142.09	145.05	145.05	1,287,100
12 Jan 2023	149.35	149.92	146.25	149.41	149.41	416,200
11 Jan 2023	153.62	153.99	146.77	149.61	149.61	750,200
10 Jan 2023	150.03	154.24	149.31	153.67	153.67	678,200
09 Jan 2023	152.22	153.20	148.57	148.76	148.76	568,000
06 Jan 2023	148.50	156.27	145.23	150.09	150.09	1,068,000
05 Jan 2023	145.10	146.40	143.60	145.67	145.67	856,500
04 Jan 2023	149.97	150.57	145.76	146.13	146.13	938,800
03 Jan 2023	152.94	155.29	148.50	148.65	148.65	739,000
30 Dec 2022	150.45	151.00	146.00	150.22	150.22	934,900
29 Dec 2022	152.97	156.24	152.70	153.11	153.11	573,400
28 Dec 2022	157.85	159.26	151.70	151.70	151.70	960,000
27 Dec 2022	175.76	176.67	159.47	159.86	159.86	1,286,300
23 Dec 2022	179.68	179.98	173.11	175.97	175.97	760,100
22 Dec 2022	177.23	180.40	174.11	179.88	179.88	777,300
21 Dec 2022	172.60	178.62	170.99	178.15	178.15	819,400
20 Dec 2022	166.25	174.99	165.50	172.70	172.70	680,000
19 Dec 2022	175.96	177.75	167.70	168.56	168.56	927,700
16 Dec 2022	178.70	183.64	174.84	175.25	175.25	883,100
15 Dec 2022	186.29	188.99	179.23	182.04	182.04	1,577,100
14 Dec 2022	176.89	188.82	174.33	186.05	186.05	2,011,100
13 Dec 2022	174.25	183.44	172.61	178.24	178.24	2,030,500
12 Dec 2022	171.19	171.28	164.81	166.62	166.62	1,111,800
09 Dec 2022	171.72	173.00	169.29	170.30	170.30	819,700
08 Dec 2022	163.23	171.90	162.38	171.81	171.81	1,158,900
07 Dec 2022	159.56	165.97	159.51	162.63	162.63	600,100
06 Dec 2022	166.00	166.00	158.36	161.62	161.62	1,167,100
05 Dec 2022	168.46	171.36	165.36	166.71	166.71	989,800
02 Dec 2022	167.11	169.89	166.70	169.74	169.74	721,300
01 Dec 2022	167.51	170.38	165.17	169.47	169.47	759,200
30 Nov 2022	164.31	167.29	163.20	167.02	167.02	1,062,100
29 Nov 2022	162.11	165.51	159.42	163.61	163.61	935,500
28 Nov 2022	157.00	166.41	156.51	161.49	161.49	1,214,800
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	1,481,000
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.44%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

Bitcoin AUD42,579.33+20.62(+0.05%)

Get our best money-saving hacks and pro tips now

BioNTech SE (BNTX)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.44%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

Bitcoin AUD
42,579.33
+20.62(+0.05%)