BioNTech SE (BNTX) Historical Stock Data
92.72 ↑0.48 (0.52%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BNTX is up 0.16% a day on average. There have been 16 days where BioNTech SE closed green and 14 days where BNTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 93.42 | 92.72 | ↓$0.70 (-0.75%) | 91.60 | 93.54 | 662.29K |
| 2024-05-02 | 90.75 | 92.24 | ↑$1.49 (1.64%) | 90.68 | 92.40 | 561.71K |
| 2024-05-01 | 86.77 | 89.95 | ↑$3.18 (3.66%) | 86.36 | 90.66 | 426.83K |
| 2024-04-30 | 88.39 | 88.82 | ↑$0.43 (0.49%) | 87.87 | 89.62 | 410.09K |
| 2024-04-29 | 87.01 | 87.95 | ↑$0.94 (1.08%) | 87.01 | 89.53 | 409.26K |
| 2024-04-26 | 87.40 | 87.21 | ↓$0.19 (-0.22%) | 86.89 | 88.32 | 355.70K |
| 2024-04-25 | 87.98 | 86.71 | ↓$1.27 (-1.44%) | 86.13 | 88.24 | 438.08K |
| 2024-04-24 | 88.59 | 88.09 | ↓$0.50 (-0.56%) | 87.82 | 89.45 | 281.68K |
| 2024-04-23 | 88.08 | 88.49 | ↑$0.41 (0.47%) | 87.58 | 89.52 | 362.44K |
| 2024-04-22 | 86.88 | 88.01 | ↑$1.13 (1.30%) | 86.50 | 88.72 | 528.47K |
| 2024-04-19 | 85.70 | 86.81 | ↑$1.11 (1.30%) | 85.63 | 87.59 | 1.58M |
| 2024-04-18 | 85.67 | 86.17 | ↑$0.50 (0.58%) | 85.61 | 86.77 | 578.63K |
| 2024-04-17 | 86.63 | 86.40 | ↓$0.23 (-0.27%) | 85.40 | 86.88 | 1.26M |
| 2024-04-16 | 86.44 | 86.34 | ↓$0.10 (-0.12%) | 86.14 | 87.32 | 782.14K |
| 2024-04-15 | 86.12 | 87.89 | ↑$1.77 (2.06%) | 86.07 | 88.96 | 753.28K |
| 2024-04-12 | 86.69 | 86.48 | ↓$0.21 (-0.24%) | 85.60 | 86.79 | 726.72K |
| 2024-04-11 | 89.64 | 87.01 | ↓$2.63 (-2.93%) | 86.81 | 89.64 | 574.48K |
| 2024-04-10 | 88.53 | 88.65 | ↑$0.12 (0.14%) | 87.61 | 89.39 | 429.44K |
| 2024-04-09 | 88.98 | 90.05 | ↑$1.07 (1.20%) | 88.80 | 92.48 | 627.07K |
| 2024-04-08 | 90.19 | 89.31 | ↓$0.88 (-0.98%) | 89.18 | 90.82 | 647.18K |
| 2024-04-05 | 89.47 | 90.52 | ↑$1.05 (1.17%) | 89.00 | 90.70 | 290.56K |
| 2024-04-04 | 91.65 | 89.94 | ↓$1.71 (-1.87%) | 89.85 | 91.85 | 326.17K |
| 2024-04-03 | 91.19 | 90.78 | ↓$0.41 (-0.45%) | 89.52 | 91.73 | 405.10K |
| 2024-04-02 | 93.00 | 91.53 | ↓$1.47 (-1.58%) | 91.32 | 93.06 | 350.78K |
| 2024-04-01 | 92.37 | 93.12 | ↑$0.75 (0.81%) | 91.19 | 93.24 | 252.25K |
| 2024-03-28 | 92.90 | 92.25 | ↓$0.65 (-0.70%) | 92.20 | 93.84 | 433.12K |
| 2024-03-27 | 92.38 | 92.97 | ↑$0.59 (0.64%) | 90.80 | 93.56 | 378.20K |
| 2024-03-26 | 93.50 | 91.70 | ↓$1.80 (-1.93%) | 91.50 | 93.52 | 360.64K |
| 2024-03-25 | 91.31 | 93.00 | ↑$1.69 (1.85%) | 91.16 | 93.24 | 489.53K |
| 2024-03-22 | 91.50 | 91.83 | ↑$0.33 (0.36%) | 90.78 | 92.05 | 558.71K |
Create an account or log in to view more rows.
$BNTX might see a whole 1% green
$BNTX low volume today isn’t necessarily a bad thing
$BNTX nice gap
$BNTX the time is near
$BNTX upupup!
$BNTX R-E-L-A-X Green is coming
$BNTX Another boring day I believe
$BNTX Good morning gang!
$BNTX It's coming
load 'em up.
$BNTX Love this stock.
Light taps