BioNTech SE (BNTX)
NASDAQ: BNTX
· Real-Time Price · USD
105.49
0.98 (0.94%)
At close: Oct 03, 2025, 3:59 PM
105.48
-0.01%
After-hours: Oct 03, 2025, 06:50 PM EDT
BNTX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 104.55 | 106.52 | 104.26 | 105.49 | 105.49 | 0.94% | 535,582 |
Oct 2, 2025 | 101.91 | 104.75 | 101.80 | 104.51 | 104.51 | 2.25% | 568,900 |
Oct 1, 2025 | 99.25 | 102.88 | 98.80 | 102.21 | 102.21 | 3.64% | 1,056,279 |
Sep 30, 2025 | 97.26 | 99.34 | 96.08 | 98.62 | 98.62 | 0.53% | 733,900 |
Sep 29, 2025 | 98.35 | 99.08 | 97.53 | 98.10 | 98.10 | 0.02% | 620,520 |
Sep 26, 2025 | 98.50 | 98.58 | 96.93 | 98.08 | 98.08 | 0.00% | 570,500 |
Sep 25, 2025 | 98.28 | 99.29 | 97.62 | 98.08 | 98.08 | -1.67% | 591,727 |
Sep 24, 2025 | 97.98 | 99.98 | 97.96 | 99.75 | 99.75 | 1.51% | 661,300 |
Sep 23, 2025 | 98.44 | 98.95 | 97.87 | 98.27 | 98.27 | -0.46% | 566,909 |
Sep 22, 2025 | 96.36 | 99.54 | 95.94 | 98.72 | 98.72 | 2.60% | 741,550 |
Sep 19, 2025 | 96.89 | 97.84 | 96.04 | 96.22 | 96.22 | -0.09% | 2,158,142 |
Sep 18, 2025 | 99.00 | 99.49 | 95.34 | 96.31 | 96.31 | -1.87% | 1,596,533 |
Sep 17, 2025 | 99.06 | 100.18 | 96.85 | 98.15 | 98.15 | -1.12% | 1,034,031 |
Sep 16, 2025 | 98.11 | 100.84 | 97.93 | 99.26 | 99.26 | 1.41% | 1,171,268 |
Sep 15, 2025 | 98.00 | 98.67 | 96.16 | 97.88 | 97.88 | 1.18% | 1,410,484 |
Sep 12, 2025 | 101.60 | 102.13 | 90.12 | 96.74 | 96.74 | -7.26% | 5,153,816 |
Sep 11, 2025 | 101.26 | 104.48 | 100.66 | 104.31 | 104.31 | 3.28% | 770,700 |
Sep 10, 2025 | 101.84 | 101.85 | 99.90 | 101.00 | 101.00 | -1.07% | 915,949 |
Sep 9, 2025 | 103.82 | 104.40 | 102.05 | 102.09 | 102.09 | -0.56% | 913,547 |
Sep 8, 2025 | 110.00 | 111.33 | 102.25 | 102.66 | 102.66 | -8.71% | 2,075,144 |
Page 1 of 76