BNTX Quote, Trading Chart, BioNTech SE

home / stock / bntx / bntx quote

Stock Information
Company Name: BioNTech SE
Stock Symbol: BNTX
Market: NYSE
Menu
BNTX BNTX Quote BNTX Short BNTX News BNTX Articles BNTX Message Board
Get BNTX Alerts

News, Short Squeeze, Breakout and More Instantly...
BNTX Quote
Last:$29.56
Change Percent:-3.74%
Open:$30.00
Previous Close:$29.56
High:$31.0999
Low:$29.00
Volume:157,633
Last Trade Date Time:02/12/2020 04:44:12 pm
Quotes are delayed by 15 to 20 minutes.
BNTX Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$30.00
Close:$29.56
High:$31.0999
Low:$29.00
Volume:157,633
Date:2020-02-11
Open:$31.48
Close:$30.71
High:$31.48
Low:$29.80
Volume:175,348
Date:2020-02-10
Open:$30.99
Close:$32.12
High:$32.15
Low:$30.11
Volume:121,714
Date:2020-02-07
Open:$31.88
Close:$30.88
High:$32.49
Low:$30.07
Volume:166,270
Date:2020-02-06
Open:$32.00
Close:$32.93
High:$32.93
Low:$29.68
Volume:387,382
Date:2020-02-05
Open:$34.00
Close:$29.25
High:$34.00
Low:$28.69
Volume:405,004
Date:2020-02-04
Open:$29.17
Close:$32.92
High:$32.92
Low:$29.17
Volume:137,590
Date:2020-02-03
Open:$29.80
Close:$30.27
High:$30.69
Low:$28.78
Volume:177,586
Date:2020-01-31
Open:$30.36
Close:$29.21
High:$30.95
Low:$28.50
Volume:138,722
Date:2020-01-30
Open:$30.70
Close:$29.90
High:$31.19
Low:$28.58
Volume:228,576
Date:2020-01-29
Open:$33.95
Close:$31.80
High:$33.95
Low:$31.74
Volume:184,232
Date:2020-01-28
Open:$34.04
Close:$34.22
High:$34.83
Low:$32.60
Volume:165,171
Date:2020-01-27
Open:$33.24
Close:$33.20
High:$34.535
Low:$32.75
Volume:119,995
Date:2020-01-24
Open:$35.32
Close:$34.99
High:$35.90
Low:$33.5663
Volume:209,687
Date:2020-01-23
Open:$37.21
Close:$36.70
High:$37.55
Low:$35.31
Volume:192,946
Date:2020-01-22
Open:$37.61
Close:$38.88
High:$39.03
Low:$36.75
Volume:318,150
Date:2020-01-21
Open:$33.79
Close:$36.54
High:$36.54
Low:$33.5132
Volume:263,972
Date:2020-01-20
Open:$33.05
Close:$33.18
High:$33.60
Low:$30.33
Volume:615,260
Date:2020-01-17
Open:$33.05
Close:$33.18
High:$33.60
Low:$30.33
Volume:614,795
Date:2020-01-16
Open:$35.75
Close:$32.25
High:$35.90
Low:$31.275
Volume:691,935