BNTX
BioNTech Sp ADR (BNTX)
NASDAQ
$97.10+$0.37 (+0.38%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $24.3B
    Market Cap
  • -0.01%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +4.23%
    Low Price$91.60
    High Price$116.57
  • 3 Months
    +8.03%
    Low Price$89.33
    High Price$116.57
  • 1 Year
    -0.01%
    Low Price$83.89
    High Price$119.34
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
96.77
97.90
96.00
96.73
+0.34%
1,176,647
09/10/2026
97.50
97.50
95.85
96.40
-1.76%
773,745
09/09/2026
98.50
98.64
96.87
98.13
-0.54%
707,297
09/08/2026
100.24
101.33
98.18
98.66
-4.92%
1,127,396
09/04/2026
102.78
104.82
102.33
103.76
+0.86%
626,060
09/03/2026
104.55
105.15
102.25
102.88
-0.90%
1,180,897
09/02/2026
103.24
105.46
102.51
103.81
+1.83%
753,655
09/01/2026
100.98
102.14
100.30
101.95
+0.33%
1,040,117
08/31/2026
102.01
103.00
100.84
101.61
-0.46%
1,089,898
08/28/2026
102.34
105.23
98.80
102.08
-8.37%
3,170,882
08/27/2026
111.69
112.81
110.25
111.40
-1.03%
1,552,571
08/26/2026
112.91
113.97
111.22
112.56
-1.31%
1,255,278
08/25/2026
113.88
116.87
113.41
114.05
+1.09%
1,360,344
08/24/2026
114.03
114.20
110.52
112.82
-3.22%
1,851,012
08/21/2026
110.92
120.33
110.89
116.57
+5.12%
2,960,789
08/20/2026
109.06
112.39
106.38
110.89
-1.97%
3,534,287
08/19/2026
109.29
116.00
107.18
113.12
+21.96%
8,780,348
08/18/2026
91.49
93.03
91.01
92.75
+1.26%
921,588
08/17/2026
93.22
93.76
91.23
91.60
-1.60%
443,525
08/14/2026
91.73
93.24
90.52
93.09
+1.05%
650,531
08/13/2026
92.89
93.20
91.69
92.12
-0.67%
988,541
08/12/2026
92.26
93.80
92.00
92.74
-0.06%
476,505
08/11/2026
92.84
93.23
92.04
92.80
0.00%
705,980
08/10/2026
94.10
94.25
92.60
92.80
-0.93%
731,128
08/07/2026
91.90
94.27
91.57
93.67
+2.72%
1,427,630
08/06/2026
92.50
92.65
89.70
91.19
-1.07%
1,350,243
08/05/2026
91.42
92.96
90.40
92.18
+0.91%
1,700,691
08/04/2026
88.98
93.75
88.20
91.35
-0.98%
2,000,004
08/04/2026
-$2.58 Earnings
08/03/2026
91.01
94.41
89.50
92.25
+1.84%
1,119,581
07/31/2026
93.04
93.04
90.45
90.58
-2.44%
710,906
07/30/2026
92.12
93.15
92.00
92.85
-0.11%
1,381,281
07/29/2026
92.30
94.38
91.93
92.95
+0.54%
740,137
07/28/2026
91.78
92.71
90.84
92.45
+1.49%
679,284
07/27/2026
89.48
92.11
88.50
91.09
+1.97%
687,342
07/24/2026
92.00
92.19
88.92
89.33
-2.97%
886,105
07/23/2026
90.79
92.40
90.49
92.06
+0.25%
539,217
07/22/2026
92.33
93.15
91.61
91.83
-0.54%
508,360
07/21/2026
92.29
93.90
91.81
92.33
+0.18%
696,985
07/20/2026
91.79
92.90
90.60
92.16
+0.74%
687,739
07/17/2026
91.38
92.10
90.96
91.48
-0.09%
1,131,173
07/16/2026
91.96
92.76
90.84
91.56
-0.47%
670,293
07/15/2026
90.09
92.23
89.69
91.99
+1.76%
761,876
07/14/2026
90.09
91.20
88.35
90.40
+0.37%
911,326
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