BioNTech SE (BNTX)
NASDAQ: BNTX
· Real-Time Price · USD
111.30
-0.10 (-0.09%)
At close: Aug 20, 2025, 3:59 PM
111.21
-0.08%
After-hours: Aug 20, 2025, 06:06 PM EDT
BNTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 111.51 | 112.07 | 109.28 | 111.30 | 111.30 | -0.09% | 1,006,726 |
| Aug 19, 2025 | 113.00 | 114.13 | 111.40 | 111.40 | 111.40 | -1.02% | 546,764 |
| Aug 18, 2025 | 113.96 | 114.15 | 112.50 | 112.55 | 112.55 | -0.85% | 399,002 |
| Aug 15, 2025 | 112.73 | 114.10 | 111.72 | 113.52 | 113.52 | 0.73% | 501,441 |
| Aug 14, 2025 | 112.16 | 113.09 | 110.67 | 112.70 | 112.70 | -0.07% | 560,112 |
| Aug 13, 2025 | 111.50 | 113.39 | 111.50 | 112.78 | 112.78 | 1.60% | 534,720 |
| Aug 12, 2025 | 109.72 | 111.27 | 109.43 | 111.00 | 111.00 | 1.59% | 464,335 |
| Aug 11, 2025 | 111.76 | 111.95 | 108.56 | 109.26 | 109.26 | -2.15% | 541,302 |
| Aug 8, 2025 | 112.00 | 112.80 | 111.06 | 111.66 | 111.66 | 0.28% | 530,300 |
| Aug 7, 2025 | 111.61 | 114.01 | 111.12 | 111.35 | 111.35 | 0.04% | 891,929 |
| Aug 6, 2025 | 110.16 | 111.43 | 108.90 | 111.30 | 111.30 | 0.21% | 1,181,002 |
| Aug 5, 2025 | 111.14 | 111.81 | 108.76 | 111.07 | 111.07 | 0.95% | 905,627 |
| Aug 4, 2025 | 112.40 | 115.51 | 109.53 | 110.03 | 110.03 | 2.51% | 906,075 |
| Aug 1, 2025 | 105.02 | 107.48 | 104.64 | 107.34 | 107.34 | -0.15% | 840,720 |
| Jul 31, 2025 | 108.95 | 110.01 | 106.50 | 107.50 | 107.50 | -2.32% | 859,145 |
| Jul 30, 2025 | 112.21 | 113.30 | 109.48 | 110.05 | 110.05 | -1.28% | 658,063 |
| Jul 29, 2025 | 112.44 | 112.66 | 109.52 | 111.48 | 111.48 | -1.16% | 805,945 |
| Jul 28, 2025 | 114.50 | 114.91 | 112.00 | 112.79 | 112.79 | -2.19% | 802,050 |
| Jul 25, 2025 | 114.54 | 115.54 | 113.54 | 115.31 | 115.31 | 0.65% | 392,242 |
| Jul 24, 2025 | 114.50 | 115.09 | 112.65 | 114.57 | 114.57 | -0.03% | 511,139 |