BNTX
BioNTech Sp ADR (BNTX)
NASDAQ
$89.53-$0.54 (-0.61%)
Price as of Jul 14, 2026 6:34 AM EDT
  • $22.8B
    Market Cap
  • -18.86%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -0.52%
    Low Price$89.50
    High Price$97.55
  • 3 Months
    -6.86%
    Low Price$85.50
    High Price$111.60
  • 1 Year
    -18.86%
    Low Price$83.89
    High Price$119.34
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
91.26
91.98
89.66
90.07
-1.55%
671,509
07/10/2026
93.44
93.44
91.02
91.49
-1.60%
551,756
07/09/2026
93.47
94.63
92.36
92.98
-0.59%
816,163
07/08/2026
93.03
93.88
92.26
93.53
-0.81%
686,517
07/07/2026
94.41
95.06
93.35
94.29
+0.38%
896,013
07/06/2026
95.23
95.89
93.83
93.93
-3.71%
784,941
07/02/2026
94.49
98.81
94.49
97.55
+3.86%
1,390,657
07/01/2026
93.29
94.00
92.56
93.92
+0.93%
545,565
06/30/2026
94.35
95.08
92.96
93.05
-1.28%
561,328
06/29/2026
91.55
94.37
91.27
94.26
+3.33%
935,866
06/26/2026
88.85
91.35
88.83
91.22
+1.36%
873,630
06/25/2026
90.21
90.99
89.42
90.00
-0.23%
712,728
06/24/2026
90.30
91.11
89.33
90.21
-0.45%
1,440,700
06/23/2026
90.39
91.71
90.14
90.62
+0.48%
552,903
06/22/2026
89.89
91.90
89.71
90.19
-0.77%
887,521
06/18/2026
92.16
93.25
90.12
90.89
-1.44%
939,598
06/17/2026
89.99
93.15
89.92
92.22
+3.04%
902,500
06/16/2026
90.73
91.10
89.34
89.50
-1.43%
819,247
06/15/2026
91.11
92.21
90.58
90.80
+0.29%
825,404
06/12/2026
89.10
90.68
88.58
90.54
+1.12%
1,130,847
06/11/2026
86.29
90.01
86.14
89.54
+3.93%
3,494,621
06/10/2026
85.70
87.30
85.09
86.15
-0.40%
1,213,894
06/09/2026
86.64
87.05
84.96
86.50
+1.17%
1,173,252
06/08/2026
87.75
87.84
85.37
85.50
-2.93%
1,121,558
06/05/2026
89.51
89.95
87.75
88.08
-1.69%
837,467
06/04/2026
88.96
91.09
88.91
89.59
+1.29%
860,986
06/03/2026
88.49
88.81
87.95
88.45
-0.77%
659,898
06/02/2026
90.08
90.23
88.10
89.14
-2.79%
968,690
06/01/2026
97.00
97.44
91.26
91.70
-4.43%
1,296,510
05/29/2026
94.17
97.44
94.03
95.95
+2.69%
1,496,453
05/28/2026
92.69
94.38
91.07
93.44
+0.47%
915,080
05/27/2026
94.19
95.84
92.72
93.00
+0.81%
1,552,195
05/26/2026
91.83
93.29
90.92
92.25
+0.12%
587,705
05/22/2026
92.54
93.48
91.67
92.14
+1.33%
668,773
05/21/2026
89.97
91.99
89.79
90.93
+0.63%
958,502
05/20/2026
87.93
91.12
87.93
90.36
+2.93%
848,372
05/19/2026
88.85
89.14
87.53
87.79
-1.19%
774,657
05/18/2026
89.02
89.29
87.81
88.85
-0.78%
989,337
05/15/2026
90.30
91.12
88.55
89.55
-2.65%
1,169,141
05/14/2026
92.00
92.86
90.88
91.99
-0.26%
646,503
05/13/2026
93.20
93.47
91.25
92.23
-1.53%
879,931
05/12/2026
93.34
94.47
92.12
93.66
+0.34%
384,823
05/11/2026
96.20
96.80
92.53
93.34
-0.83%
647,776
05/08/2026
93.38
95.99
92.50
94.13
+1.19%
1,035,633
05/07/2026
95.76
97.73
92.11
93.02
-2.35%
1,118,942
05/06/2026
91.75
96.05
90.79
95.26
-0.25%
1,038,667
05/05/2026
95.77
98.57
95.02
95.50
-3.88%
1,512,639
05/05/2026
-$2.28 Earnings
05/04/2026
98.88
100.21
97.95
99.35
+1.86%
1,053,720
05/01/2026
98.48
99.09
95.42
97.54
-5.71%
1,082,672
04/30/2026
102.30
104.81
102.30
103.45
+1.85%
707,119
04/29/2026
102.00
102.06
99.81
101.57
-0.48%
544,169
04/28/2026
101.66
102.25
100.66
102.06
0.00%
524,670
04/27/2026
105.59
107.14
101.76
102.06
-3.22%
823,747
04/24/2026
106.28
106.92
104.51
105.46
-0.09%
543,769
04/23/2026
108.92
109.76
105.39
105.56
-2.80%
716,547
04/22/2026
112.39
113.26
107.53
108.60
-2.69%
1,235,198
04/21/2026
105.04
112.60
104.21
111.60
+6.09%
2,753,615
04/20/2026
102.15
105.26
102.10
105.19
+2.21%
908,027
04/17/2026
103.52
104.98
102.78
102.92
+0.78%
777,601
04/16/2026
99.74
102.16
98.84
102.12
+2.66%
647,119
04/15/2026
98.82
100.47
98.82
99.47
+1.08%
474,968
04/14/2026
96.39
99.86
95.36
98.41
+1.77%
1,087,440
04/13/2026
95.75
98.23
95.66
96.70
+1.26%
1,361,922
04/10/2026
92.75
96.00
92.29
95.50
+3.83%
1,000,952
04/09/2026
91.35
93.03
90.08
91.98
-0.11%
761,689
04/08/2026
92.45
92.50
90.95
92.08
+2.74%
569,529
04/07/2026
89.40
90.24
87.56
89.62
-1.82%
662,412
04/06/2026
90.81
92.35
90.55
91.28
+0.11%
466,665
04/02/2026
87.67
91.43
87.45
91.18
+1.97%
786,749
04/01/2026
89.78
90.74
88.75
89.42
+0.61%
618,096
03/31/2026
86.29
89.54
86.29
88.88
+4.26%
857,129
03/30/2026
85.87
86.04
84.78
85.25
-0.50%
583,182
03/27/2026
87.62
87.96
85.05
85.68
-2.04%
706,303
03/26/2026
87.89
89.34
87.18
87.46
-1.48%
686,407
03/25/2026
88.00
89.17
87.76
88.77
+2.26%
651,383
03/24/2026
87.14
87.79
86.33
86.81
-1.81%
1,085,700
03/23/2026
89.41
90.94
87.96
88.41
-0.96%
1,191,938
03/20/2026
89.00
89.62
87.16
89.27
-0.04%
1,573,353
03/19/2026
88.02
89.39
87.66
89.31
-0.77%
1,698,817
03/18/2026
93.50
93.77
89.86
90.00
-5.12%
1,295,865
03/17/2026
91.33
95.14
91.18
94.86
+4.77%
1,290,463
03/16/2026
92.00
92.80
90.36
90.54
-0.71%
959,606
03/13/2026
90.06
91.60
89.60
91.19
+1.21%
1,407,398
03/12/2026
89.70
90.93
88.50
90.10
-0.81%
2,351,370
03/11/2026
86.28
92.59
86.28
90.84
+8.28%
4,549,394
03/10/2026
82.81
85.50
79.52
83.89
-17.88%
12,523,156
03/10/2026
-$0.38 Earnings
03/09/2026
100.46
102.86
98.95
102.16
+0.65%
1,031,991
03/06/2026
99.00
102.10
98.60
101.50
-0.44%
578,365
03/05/2026
102.80
103.51
99.23
101.95
-1.78%
693,159
03/04/2026
102.52
104.08
99.82
103.80
+3.02%
732,330
03/03/2026
103.22
104.12
97.22
100.76
-6.25%
1,497,897
03/02/2026
108.18
110.10
107.00
107.48
-2.49%
599,658
02/27/2026
109.00
111.05
108.99
110.23
+1.31%
420,563
02/26/2026
109.11
109.37
107.75
108.80
-0.95%
418,514
02/25/2026
110.89
112.40
109.80
109.84
-0.94%
315,919
02/24/2026
110.07
111.37
109.60
110.89
+0.87%
359,844
02/23/2026
109.30
112.24
108.82
109.93
-0.20%
560,848
02/20/2026
109.19
110.89
108.65
110.15
-0.25%
946,244