BiondVax Pharmaceuticals Ltd ADR (BVXV) Historical Stock Data

0.67 ↑0.00 (0.00%)

As of August 18, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, BVXV is up 0.07% a day on average. There have been 14 days where BiondVax Pharmaceuticals Ltd ADR closed green and 16 days where BVXV closed red.

Date	Open	Close	Change	Low	High	Volume
2023-11-03	0.69	0.67	↓$0.02 (-2.90%)	0.66	0.70	13.39K
2023-10-27	0.62	0.62	↓$0.00 (-0.35%)	0.62	0.67	13.27K
2023-10-23	0.75	0.68	↓$0.07 (-9.33%)	0.68	0.75	3.86K
2023-10-20	0.66	0.70	↑$0.04 (6.21%)	0.66	0.75	1.31K
2023-10-17	0.77	0.75	↓$0.02 (-2.47%)	0.74	0.85	18.48K
2023-10-13	0.76	0.76	↓$0.00 (-0.01%)	0.62	0.76	18.84K
2023-10-06	0.69	0.76	↑$0.08 (11.50%)	0.65	0.82	22.09K
2023-09-29	0.87	0.87	↑$0.00 (0.00%)	0.87	0.90	3.08K
2023-09-15	0.98	0.98	↑$0.00 (0.21%)	0.95	1.01	180.99K
2023-09-08	1.32	1.32	↓$0.01 (-0.60%)	1.24	1.34	8.39K
2023-09-06	1.32	1.36	↑$0.04 (3.03%)	1.31	1.36	22.67K
2023-09-05	1.35	1.31	↓$0.04 (-2.96%)	1.31	1.35	2.92K
2023-09-01	1.36	1.31	↓$0.06 (-4.04%)	1.30	1.37	3.20K
2023-08-31	1.34	1.35	↑$0.01 (0.75%)	1.31	1.36	8.48K
2023-08-30	1.36	1.34	↓$0.02 (-1.47%)	1.33	1.37	3.92K
2023-08-29	1.37	1.36	↓$0.01 (-0.73%)	1.35	1.37	12.70K
2023-08-28	1.31	1.37	↑$0.06 (4.58%)	1.31	1.39	57.65K
2023-08-25	1.29	1.32	↑$0.03 (2.28%)	1.29	1.32	2.81K
2023-08-24	1.34	1.32	↓$0.02 (-1.49%)	1.31	1.34	2.10K
2023-08-23	1.26	1.30	↑$0.04 (3.17%)	1.26	1.32	7.50K
2023-08-22	1.31	1.27	↓$0.04 (-3.05%)	1.25	1.31	18.24K
2023-08-21	1.32	1.32	↑$0.00 (0.00%)	1.32	1.36	16.88K
2023-08-18	1.31	1.35	↑$0.05 (3.45%)	1.31	1.35	12.22K
2023-08-17	1.30	1.31	↑$0.01 (0.77%)	1.30	1.32	1.77K
2023-08-16	1.30	1.30	↓$0.00 (-0.04%)	1.30	1.31	8.48K
2023-08-15	1.30	1.31	↑$0.01 (0.77%)	1.30	1.31	5.40K
2023-08-14	1.30	1.30	↓$0.00 (-0.01%)	1.30	1.31	26.09K
2023-08-11	1.36	1.30	↓$0.06 (-4.41%)	1.30	1.36	17.65K
2023-08-10	1.30	1.32	↑$0.02 (1.54%)	1.30	1.34	9.55K
2023-08-09	1.33	1.30	↓$0.03 (-2.26%)	1.30	1.34	14.12K