OMXC:BAVA

Bavarian Nordic A/s Stock Price (Quote)

etoro logo Buy BAVA
*Your capital is at risk
kr182.00
-2.05 (-1.11%)
At Close: Nov 18, 2025

Range Low Price High Price Comment
30 days kr172.15 kr243.70 Tuesday, 18th Nov 2025 BAVA.CO stock ended at kr182.00. This is 1.11% less than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 1.69% from a day low at kr180.55 to a day high of kr183.60.
90 days kr172.15 kr244.80
52 weeks kr123.30 kr244.80

Historical Bavarian Nordic A/S prices

Date Open High Low Close Volume
Nov 18, 2025 kr182.60 kr183.60 kr180.55 kr182.00 306 396
Nov 17, 2025 kr180.00 kr184.25 kr177.65 kr184.05 791 805
Nov 14, 2025 kr185.00 kr185.15 kr172.15 kr176.40 2 664 377
Nov 13, 2025 kr188.50 kr188.90 kr186.50 kr187.10 598 665
Nov 12, 2025 kr191.90 kr191.90 kr188.10 kr188.95 389 839
Nov 11, 2025 kr190.90 kr191.00 kr187.95 kr189.90 572 472
Nov 10, 2025 kr193.35 kr193.35 kr189.75 kr189.90 618 075
Nov 07, 2025 kr191.55 kr191.55 kr187.20 kr189.35 1 071 925
Nov 06, 2025 kr235.90 kr236.60 kr184.80 kr187.00 3 885 984
Nov 05, 2025 kr236.00 kr238.40 kr235.30 kr236.00 448 022
Nov 04, 2025 kr235.00 kr236.70 kr233.00 kr235.10 415 075
Nov 03, 2025 kr238.00 kr238.50 kr235.00 kr235.00 448 152
Oct 31, 2025 kr239.60 kr240.40 kr238.70 kr239.00 302 303
Oct 30, 2025 kr240.00 kr240.60 kr239.20 kr239.70 187 500
Oct 29, 2025 kr237.00 kr241.10 kr237.00 kr240.50 483 841
Oct 28, 2025 kr240.00 kr240.20 kr236.50 kr236.50 239 875
Oct 27, 2025 kr241.00 kr241.80 kr240.00 kr240.10 509 414
Oct 24, 2025 kr241.70 kr241.90 kr241.50 kr241.60 265 929
Oct 23, 2025 kr241.60 kr242.40 kr241.50 kr241.70 423 163
Oct 22, 2025 kr241.60 kr242.20 kr241.50 kr241.80 271 620
Oct 21, 2025 kr238.10 kr243.70 kr238.10 kr242.10 869 157
Oct 20, 2025 kr238.00 kr239.30 kr235.80 kr239.00 358 934
Oct 17, 2025 kr240.00 kr240.00 kr237.30 kr238.00 488 077
Oct 16, 2025 kr240.20 kr242.00 kr235.90 kr240.30 881 277
Oct 15, 2025 kr229.80 kr231.70 kr228.40 kr230.50 190 463

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BAVA.CO stock historical prices to predict future price movements?
Trend Analysis: Examine the BAVA.CO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BAVA.CO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT BAVARIAN NORDIC A/S
Bavarian Nordic A/S
Bavarian Nordic A/S develops, manufactures, and commercializes life-saving vaccines. The company offers non-replicating smallpox and monkeypox vaccines under the IMVAMUNE, IMVANEX, and JYNNEOS names; rabies vaccine for human use under the Rabipur/RabAvert name; tick-borne encephalitis vaccine under the Encepur name; and Ebola vaccine under the MVABEA name. It is also developing MVA-BN (freeze-dried) that has completed Phase III clinical trials fo...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE