BioNTech SE (BNTX) Historical Stock Data
99.47 ↑2.01 (2.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNTX is down -0.36% a day on average. There have been 10 days where BioNTech SE closed green and 20 days where BNTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-12 | 100.13 | 100.31 | ↑$0.18 (0.18%) | 97.82 | 101.08 | 1.55M |
| 2025-03-11 | 103.53 | 98.39 | ↓$5.14 (-4.96%) | 98.25 | 104.76 | 1.01M |
| 2025-03-10 | 105.77 | 105.35 | ↓$0.42 (-0.40%) | 103.48 | 107.46 | 1.17M |
| 2025-03-07 | 110.52 | 108.78 | ↓$1.74 (-1.57%) | 108.11 | 112.85 | 1.36M |
| 2025-03-06 | 112.26 | 110.83 | ↓$1.43 (-1.27%) | 109.89 | 113.24 | 1.05M |
| 2025-03-05 | 110.27 | 114.77 | ↑$4.50 (4.08%) | 110.19 | 115.10 | 663.01K |
| 2025-03-04 | 109.60 | 109.65 | ↑$0.05 (0.05%) | 109.47 | 112.05 | 745.92K |
| 2025-03-03 | 113.11 | 111.56 | ↓$1.55 (-1.37%) | 111.00 | 114.74 | 780.39K |
| 2025-02-28 | 107.54 | 112.92 | ↑$5.38 (5.00%) | 105.45 | 113.24 | 0.90M |
| 2025-02-27 | 113.00 | 108.80 | ↓$4.20 (-3.72%) | 108.67 | 114.00 | 811.19K |
| 2025-02-26 | 114.18 | 114.00 | ↓$0.17 (-0.15%) | 112.23 | 115.64 | 864.62K |
| 2025-02-25 | 116.01 | 110.97 | ↓$5.04 (-4.34%) | 110.41 | 117.79 | 0.99M |
| 2025-02-24 | 119.17 | 116.98 | ↓$2.19 (-1.84%) | 115.55 | 119.18 | 808.41K |
| 2025-02-21 | 118.88 | 120.01 | ↑$1.13 (0.95%) | 116.50 | 123.87 | 1.36M |
| 2025-02-20 | 119.58 | 117.88 | ↓$1.70 (-1.42%) | 115.66 | 120.64 | 866.06K |
| 2025-02-19 | 120.29 | 119.58 | ↓$0.71 (-0.59%) | 118.60 | 121.12 | 548.34K |
| 2025-02-18 | 120.81 | 122.75 | ↑$1.94 (1.61%) | 118.52 | 124.49 | 710K |
| 2025-02-14 | 119.91 | 119.83 | ↓$0.08 (-0.07%) | 117.92 | 122.25 | 654.60K |
| 2025-02-13 | 114.66 | 122.78 | ↑$8.12 (7.08%) | 113.58 | 122.92 | 1.27M |
| 2025-02-12 | 114.00 | 111.89 | ↓$2.11 (-1.85%) | 111.56 | 114.90 | 445.74K |
| 2025-02-11 | 115.42 | 114.50 | ↓$0.92 (-0.80%) | 113.00 | 115.50 | 441.99K |
| 2025-02-10 | 119.15 | 115.27 | ↓$3.88 (-3.26%) | 114.91 | 119.15 | 518.83K |
| 2025-02-07 | 119.47 | 117.61 | ↓$1.86 (-1.56%) | 117.49 | 120.18 | 416.12K |
| 2025-02-06 | 122.00 | 119.94 | ↓$2.06 (-1.69%) | 119.42 | 122.34 | 483.65K |
| 2025-02-05 | 118.25 | 122.38 | ↑$4.13 (3.49%) | 118.25 | 124.37 | 870.90K |
| 2025-02-04 | 120.35 | 117.14 | ↓$3.21 (-2.67%) | 115.02 | 123.19 | 1.05M |
| 2025-02-03 | 120.44 | 119.82 | ↓$0.62 (-0.51%) | 117.49 | 122.22 | 737.09K |
| 2025-01-31 | 121.17 | 123.77 | ↑$2.60 (2.15%) | 119.85 | 124.98 | 865.58K |
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!!!