BioNTech SE (BNTX) Historical Stock Data
120.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNTX is up 1.07% a day on average. There have been 17 days where BioNTech SE closed green and 13 days where BNTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 113.87 | 120.54 | ↑$6.67 (5.86%) | 113.77 | 120.62 | 1.51M |
| 2025-04-23 | 111.40 | 114.83 | ↑$3.43 (3.08%) | 111.26 | 120.32 | 2.67M |
| 2025-04-22 | 101.24 | 104.68 | ↑$3.44 (3.40%) | 101.24 | 105.20 | 1.25M |
| 2025-04-21 | 97.50 | 101.81 | ↑$4.31 (4.42%) | 97.30 | 102.99 | 0.98M |
| 2025-04-17 | 98.00 | 98.76 | ↑$0.76 (0.78%) | 96.54 | 99.07 | 723.19K |
| 2025-04-16 | 98.81 | 98.25 | ↓$0.56 (-0.57%) | 96.61 | 99.16 | 625.56K |
| 2025-04-15 | 102.29 | 99.00 | ↓$3.29 (-3.22%) | 97.50 | 102.29 | 0.99M |
| 2025-04-14 | 99.17 | 102.34 | ↑$3.17 (3.20%) | 98.09 | 103.59 | 1.85M |
| 2025-04-11 | 93.70 | 96.52 | ↑$2.82 (3.01%) | 92.11 | 97.17 | 1.15M |
| 2025-04-10 | 91.98 | 93.12 | ↑$1.14 (1.24%) | 89.69 | 94.29 | 1.17M |
| 2025-04-09 | 85.53 | 94.14 | ↑$8.61 (10.07%) | 83.59 | 94.34 | 1.57M |
| 2025-04-08 | 89.75 | 86.65 | ↓$3.10 (-3.45%) | 84.47 | 92.65 | 0.95M |
| 2025-04-07 | 81.84 | 86.82 | ↑$4.98 (6.09%) | 81.20 | 88.90 | 1.08M |
| 2025-04-04 | 88.32 | 88.05 | ↓$0.27 (-0.31%) | 86.25 | 89.61 | 1.04M |
| 2025-04-03 | 91.21 | 92.01 | ↑$0.80 (0.88%) | 89.68 | 93.97 | 0.94M |
| 2025-04-02 | 89.27 | 93.32 | ↑$4.05 (4.54%) | 88.78 | 94.24 | 1.25M |
| 2025-04-01 | 92.27 | 90.29 | ↓$1.98 (-2.15%) | 87.61 | 92.39 | 1.14M |
| 2025-03-31 | 89.00 | 91.06 | ↑$2.06 (2.31%) | 85.55 | 91.56 | 2.31M |
| 2025-03-28 | 95.84 | 94.95 | ↓$0.89 (-0.93%) | 93.72 | 96.01 | 624.36K |
| 2025-03-27 | 96.90 | 95.40 | ↓$1.50 (-1.55%) | 94.41 | 97.30 | 722.35K |
| 2025-03-26 | 97.09 | 95.90 | ↓$1.19 (-1.23%) | 93.48 | 98.15 | 1.09M |
| 2025-03-25 | 101.14 | 97.05 | ↓$4.09 (-4.04%) | 96.50 | 101.69 | 552.25K |
| 2025-03-24 | 95.65 | 100.64 | ↑$4.99 (5.22%) | 95.60 | 100.99 | 0.98M |
| 2025-03-21 | 95.82 | 95.38 | ↓$0.44 (-0.46%) | 94.50 | 96.05 | 787.04K |
| 2025-03-20 | 99.78 | 96.23 | ↓$3.55 (-3.56%) | 95.61 | 100.30 | 0.95M |
| 2025-03-19 | 98.77 | 99.27 | ↑$0.50 (0.51%) | 98.46 | 99.99 | 507.49K |
| 2025-03-18 | 100.32 | 98.96 | ↓$1.36 (-1.36%) | 98.43 | 100.49 | 626.75K |
| 2025-03-17 | 99.23 | 100.86 | ↑$1.63 (1.64%) | 99.18 | 102.82 | 626.09K |
| 2025-03-14 | 98.29 | 99.47 | ↑$1.18 (1.20%) | 97.94 | 99.70 | 685.12K |
| 2025-03-13 | 100.08 | 97.47 | ↓$2.62 (-2.61%) | 97.41 | 104.17 | 677.46K |
Create an account or log in to view more rows.
$BNTX LOADING UP HERE!
$BNTX I do it for the thrills!
$BNTX pump up the volume
$BNTX we finna be at the top yo
$BNTX tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$BNTX Holding
$BNTX Ride this train. You won't regret.
$BNTX wow
looking like it’s going to be a monster day!
$BNTX now is the time to slap that ask!!!
$BNTX HODL!!!