India markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
109.03-3.30 (-2.94%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26-Feb-2021113.90114.98109.03109.03109.0310,26,700
25-Feb-2021114.87117.35111.18112.33112.3311,22,000
24-Feb-2021110.51114.58109.23114.17114.1714,04,300
23-Feb-2021110.78112.23106.20111.97111.9720,87,700
22-Feb-2021117.45119.80114.03114.60114.6015,75,900
19-Feb-2021113.10116.88113.02115.69115.6913,80,500
18-Feb-2021108.00113.61107.36112.65112.6516,04,800
17-Feb-2021113.11113.99108.12113.56113.5613,30,700
16-Feb-2021117.00117.82112.55114.38114.3815,15,600
12-Feb-2021118.49118.80115.85117.56117.5610,27,800
11-Feb-2021119.00119.93115.42118.03118.0313,50,900
10-Feb-2021119.06120.33117.10119.35119.3513,97,500
09-Feb-2021119.97119.98117.12117.53117.5310,99,200
08-Feb-2021117.61120.99117.60119.50119.5019,22,900
05-Feb-2021117.43119.21116.56117.57117.578,75,000
04-Feb-2021117.90120.09116.99117.56117.5614,41,700
03-Feb-2021114.21119.25113.71118.02118.0224,26,900
02-Feb-2021115.00115.88110.56114.76114.7619,06,700
01-Feb-2021117.85119.54113.49116.10116.1028,98,200
29-Jan-2021114.94118.17111.40116.94116.9466,22,800
28-Jan-2021107.66111.24106.60110.00110.0022,96,600
27-Jan-2021105.15110.86103.02105.97105.9721,39,600
26-Jan-2021110.28112.83105.49106.29106.2938,63,900
25-Jan-2021108.00110.98105.14110.61110.6128,82,600
22-Jan-2021104.50108.48104.32108.44108.4416,96,300
21-Jan-2021104.00107.30103.20105.43105.4322,56,300
20-Jan-2021104.41105.50102.33103.23103.2316,15,700
19-Jan-2021101.26105.44100.20104.70104.7020,18,200
15-Jan-2021104.25104.9997.25101.59101.5931,51,600
14-Jan-2021102.79106.50102.26105.85105.8519,10,200
13-Jan-2021103.48106.00102.04102.61102.6118,16,000
12-Jan-2021104.97107.68101.01105.45105.4535,60,300
11-Jan-2021102.84109.40102.10108.90108.9047,72,800
08-Jan-202198.10101.2097.00100.39100.3939,88,400
07-Jan-202194.0094.7991.0193.6993.6929,80,500
06-Jan-202186.7591.4986.2591.1691.1630,70,800
05-Jan-202187.9588.9884.8986.7886.7819,70,900
04-Jan-202185.4588.1383.0085.7385.7331,38,000
31-Dec-202083.3885.5080.5581.5281.5226,07,100
30-Dec-202090.0090.8983.0383.9483.9429,41,100
29-Dec-202084.4589.3983.8588.2888.2833,00,400
28-Dec-202095.0095.4087.0788.1188.1146,98,900
24-Dec-202098.5099.8996.6496.9696.9610,39,100
23-Dec-202097.12100.5095.00100.06100.0634,14,000
22-Dec-2020107.07107.2195.60100.56100.5650,21,000
21-Dec-2020107.51107.97104.57106.46106.4626,11,000
18-Dec-2020106.46106.77102.57104.24104.2431,08,200
17-Dec-2020102.64107.59101.62106.43106.4334,87,800
16-Dec-2020112.22112.85102.33105.78105.7848,02,600
15-Dec-2020114.21116.26108.33111.20111.2057,11,800
14-Dec-2020126.63127.00105.25108.27108.271,09,07,900
11-Dec-2020130.10131.00124.64127.30127.3043,03,700
10-Dec-2020123.82129.95123.20129.54129.5453,81,300
09-Dec-2020128.99129.05116.58122.81122.8152,65,200
08-Dec-2020127.00129.90126.50128.11128.1145,97,500
07-Dec-2020121.00126.38121.00125.70125.7049,25,300
04-Dec-2020117.84120.75114.42120.00120.0031,42,600
03-Dec-2020119.85121.80115.00118.68118.6842,64,600
02-Dec-2020120.85123.59116.43121.09121.0971,64,700
01-Dec-2020124.50128.13108.00114.01114.0196,34,500
30-Nov-2020113.64124.91113.50124.24124.2499,34,800
27-Nov-2020106.44111.20106.10109.99109.9938,74,600
25-Nov-2020100.00106.0699.10104.96104.9630,07,400
24-Nov-2020100.92103.4397.56101.87101.8738,64,000
23-Nov-2020109.73109.98104.20106.50106.5051,94,200
20-Nov-2020100.00105.3399.05104.07104.0767,76,800
19-Nov-202091.6095.0991.2994.9394.9334,00,100
18-Nov-202090.8092.4688.2690.4490.4457,72,600
17-Nov-202089.0092.0086.6586.9386.9340,57,400
16-Nov-202096.6497.0087.0791.5291.521,11,71,600
13-Nov-2020104.12108.20103.37106.00106.0029,97,500
12-Nov-2020106.81107.13100.50101.63101.6335,96,500
11-Nov-2020112.00112.50108.61109.45109.4532,74,100
10-Nov-2020110.00113.40106.20112.76112.7680,29,100
09-Nov-2020114.02115.0098.51104.80104.801,46,14,900
06-Nov-202092.0092.2090.3392.0092.008,61,300
05-Nov-202091.3392.8489.6792.0092.0014,59,800
04-Nov-202086.5191.1386.5190.6990.6917,01,500
03-Nov-202084.9188.2084.8587.2287.2210,82,600
02-Nov-202087.9088.0083.1887.1087.1021,39,900
30-Oct-202087.0188.5083.0585.3685.3622,53,000
29-Oct-202081.4985.7779.2284.8184.8125,12,000
28-Oct-202079.8980.7475.3577.5477.5425,66,100
27-Oct-202083.0084.0680.5183.9583.9522,22,100
26-Oct-202088.2289.8480.3582.9382.9328,79,900
23-Oct-202089.6189.9987.0688.6988.6920,79,700
22-Oct-202088.9990.1285.4286.3686.3622,05,900
21-Oct-202092.7592.9485.6787.7287.7233,84,600
20-Oct-202093.9296.1291.6194.3594.3518,72,100
19-Oct-202096.2397.2992.2493.9293.9228,00,200
16-Oct-202093.6094.1591.5594.0994.0927,92,500
15-Oct-202085.6590.4285.5090.3890.3820,29,700
14-Oct-202095.4295.4485.0586.8686.8641,80,000
13-Oct-202090.0894.0289.5693.0093.0025,27,500
12-Oct-202091.0091.9087.6088.7488.7425,73,100
09-Oct-202088.9890.0087.5089.0489.0414,62,500
08-Oct-202085.8389.4385.6087.9587.9518,26,000
07-Oct-202083.3286.4480.7086.2386.2323,54,700
06-Oct-202086.8488.3083.5285.5985.5957,02,100
05-Oct-202075.7081.5675.6580.7080.7037,50,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...