BiondVax Pharmaceuticals Ltd. American Depositary Shares Historical Stock Prices

BVXV 
$5.23
*  
1.52
40.97%
Get BVXV Alerts
*Delayed - data as of Jan. 17, 2017  -  Find a broker to begin trading BVXV now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    BVXV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2016 TO 17-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.43 5.80 4.20 5.23 492,854
01/17/2017 4.43 5.8 4.2 5.23 491,994
01/13/2017 4.01 4.1 3.65 3.71 99,385
01/12/2017 3.8 7.4 3.77 3.96 921,035
01/11/2017 3.7452 3.75 3.7201 3.75 763
01/10/2017 3.79 3.8 3.79 3.8 1,055
01/09/2017 3.8 3.8 3.8 3.8 255
01/06/2017 3.75 3.75 3.75 3.75 00
01/05/2017 3.75 3.75 3.75 3.75 600
01/04/2017 3.75 3.75 3.75 3.75 200
01/03/2017 3.7 3.75 3.5819 3.5819 8,636
12/30/2016 3.1 3.35 3.1 3.35 4,382
12/29/2016 3.35 3.35 3.35 3.35 00
12/28/2016 3.45 3.45 3.3014 3.35 917
12/27/2016 3.5 3.5 3.5 3.5 00
12/23/2016 3.47 3.5 3.47 3.5 500
12/22/2016 3.32 3.64 3.04 3.4703 3,301
12/21/2016 3.812 3.812 3.812 3.812 00
12/20/2016 3.5136 3.812 3.5136 3.812 973
12/19/2016 3.59 3.59 3.59 3.59 200
12/16/2016 3.67 3.67 3.67 3.67 00
12/15/2016 3.67 3.67 3.67 3.67 00
12/14/2016 3.65 3.67 3.65 3.67 200
12/13/2016 3.75 3.75 3.56 3.707 2,721
12/12/2016 3.74 3.74 3.74 3.74 00
12/09/2016 3.75 3.75 3.5511 3.74 2,894
12/08/2016 3.67 3.75 3.62 3.75 5,852
12/07/2016 3.704 3.704 3.6 3.67 1,600
12/06/2016 3.5454 3.5454 3.5454 3.5454 200
12/05/2016 3.73 3.73 3.6134 3.6842 3,500
12/02/2016 3.64 3.85 3.64 3.85 1,000
12/01/2016 3.56 3.6687 3.54 3.6687 1,300
11/30/2016 3.452 3.68 3.452 3.68 16,885
11/29/2016 3.5 3.57 3.35 3.57 4,450
11/28/2016 3.39 3.58 3.3101 3.4 3,921
11/25/2016 3.45 3.45 3.4154 3.45 566
11/23/2016 3.48 3.48 3.24 3.25 3,200
11/22/2016 3.45 3.58 3.45 3.47 2,209
11/21/2016 3.23 3.3631 3.23 3.3631 3,700
11/18/2016 3.2951 3.3 3.28 3.3 1,800
11/17/2016 3.24 3.2899 3.24 3.2899 6,180
11/16/2016 3.41 3.41 3.35 3.35 1,701
11/15/2016 3.43 3.61 3.41 3.45 1,604
11/14/2016 3.41 3.4948 3.4 3.45 1,500
11/11/2016 3.5 3.5 3.5 3.5 525
11/10/2016 3.5 3.5 3.5 3.5 00
11/09/2016 3.4518 3.53 3.4518 3.5 1,000
11/08/2016 3.47 3.47 3.47 3.47 500
11/07/2016 3.82 3.82 3.3919 3.6 5,804
11/04/2016 3.84 3.85 3.75 3.75 8,982
11/03/2016 3.74 3.74 3.74 3.74 2,000
11/02/2016 3.85 3.85 3.7 3.7 11,008
11/01/2016 3.9 3.9 3.9 3.9 00
10/31/2016 3.9 3.9 3.9 3.9 00
10/28/2016 3.9 3.9 3.9 3.9 00
10/27/2016 3.6555 3.9 3.6555 3.9 7,750
10/26/2016 3.8625 3.8625 3.8625 3.8625 350
10/25/2016 3.71 3.85 3.71 3.75 4,600
10/24/2016 3.92 3.95 3.92 3.935 4,942
10/21/2016 3.9144 3.92 3.9054 3.92 10,500
10/20/2016 3.78 3.9199 3.78 3.9199 1,900
10/19/2016 3.74 3.74 3.74 3.74 00
10/18/2016 3.7401 3.7401 3.74 3.74 1,000
10/17/2016 3.7619 3.7619 3.75 3.75 3,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?