BioNTech SE (BNTX) Historical Stock Data
113.08 ↑1.74 (1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNTX is up 0.20% a day on average. There have been 13 days where BioNTech SE closed green and 17 days where BNTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 110.76 | 113.08 | ↑$2.32 (2.09%) | 109.80 | 115.34 | 0.92M |
| 2024-12-19 | 111.61 | 111.34 | ↓$0.27 (-0.24%) | 109.52 | 112.32 | 0.96M |
| 2024-12-18 | 116.00 | 111.61 | ↓$4.39 (-3.78%) | 110.02 | 117.11 | 800.76K |
| 2024-12-17 | 115.35 | 117.39 | ↑$2.04 (1.77%) | 114.48 | 118.98 | 655.44K |
| 2024-12-16 | 119.64 | 114.22 | ↓$5.42 (-4.53%) | 112.91 | 119.64 | 1.02M |
| 2024-12-13 | 118.76 | 120.38 | ↑$1.62 (1.36%) | 117.76 | 121.70 | 586.07K |
| 2024-12-12 | 119.34 | 120.69 | ↑$1.35 (1.13%) | 118.50 | 123.30 | 684.03K |
| 2024-12-11 | 119.96 | 119.34 | ↓$0.62 (-0.52%) | 118.58 | 121.88 | 679.02K |
| 2024-12-10 | 121.29 | 116.85 | ↓$4.44 (-3.66%) | 116.73 | 123.29 | 554.59K |
| 2024-12-09 | 121.19 | 120.82 | ↓$0.37 (-0.31%) | 119.20 | 122.08 | 538.54K |
| 2024-12-06 | 120.28 | 121.72 | ↑$1.44 (1.20%) | 119.34 | 125.40 | 0.99M |
| 2024-12-05 | 114.26 | 118.84 | ↑$4.58 (4.01%) | 112.96 | 120.67 | 706.91K |
| 2024-12-04 | 115.20 | 114.70 | ↓$0.50 (-0.43%) | 114.04 | 116.98 | 436.47K |
| 2024-12-03 | 117.25 | 115.59 | ↓$1.66 (-1.42%) | 115.30 | 118.84 | 613.05K |
| 2024-12-02 | 118.39 | 117.20 | ↓$1.19 (-1.01%) | 116.58 | 119.65 | 599.02K |
| 2024-11-29 | 120.40 | 118.39 | ↓$2.01 (-1.67%) | 117.79 | 120.48 | 518.89K |
| 2024-11-27 | 119.00 | 120.72 | ↑$1.72 (1.45%) | 118.60 | 121.51 | 604.79K |
| 2024-11-26 | 119.73 | 118.54 | ↓$1.19 (-0.99%) | 117.00 | 121.80 | 771.45K |
| 2024-11-25 | 114.10 | 120.76 | ↑$6.66 (5.84%) | 113.44 | 121.11 | 1.97M |
| 2024-11-22 | 107.87 | 113.13 | ↑$5.26 (4.88%) | 107.41 | 114.32 | 1.19M |
| 2024-11-21 | 102.38 | 108.23 | ↑$5.85 (5.71%) | 101.26 | 108.74 | 1.03M |
| 2024-11-20 | 105.80 | 102.14 | ↓$3.66 (-3.46%) | 101.02 | 105.82 | 1.13M |
| 2024-11-19 | 102.78 | 106.40 | ↑$3.62 (3.52%) | 102.67 | 108.01 | 1.18M |
| 2024-11-18 | 99.30 | 101.87 | ↑$2.57 (2.59%) | 98.25 | 102.48 | 1.29M |
| 2024-11-15 | 99.89 | 99.72 | ↓$0.17 (-0.17%) | 94.31 | 101.65 | 3.38M |
| 2024-11-14 | 112.90 | 103.56 | ↓$9.34 (-8.27%) | 102.14 | 115.93 | 1.70M |
| 2024-11-13 | 105.79 | 111.48 | ↑$5.69 (5.38%) | 105.79 | 113.20 | 1.29M |
| 2024-11-12 | 107.42 | 106.32 | ↓$1.10 (-1.02%) | 105.62 | 108.90 | 603.66K |
| 2024-11-11 | 110.45 | 108.73 | ↓$1.72 (-1.56%) | 107.54 | 110.96 | 1.41M |
| 2024-11-08 | 112.83 | 110.64 | ↓$2.19 (-1.94%) | 110.01 | 115.32 | 1.24M |
Create an account or log in to view more rows.
$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!!!
$BNTX always with good potential for a long term Hodl
$BNTX only getting stronger