BioNTech SE (BNTX)
NASDAQ: BNTX
· Real-Time Price · USD
102.66
-9.80 (-8.71%)
At close: Sep 08, 2025, 3:59 PM
104.20
1.50%
After-hours: Sep 08, 2025, 04:19 PM EDT
BNTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 112.94 | 114.89 | 110.24 | 112.46 | 112.46 | 8.66% | 2,052,692 |
| Sep 4, 2025 | 100.50 | 104.57 | 99.81 | 103.50 | 103.50 | 3.07% | 786,470 |
| Sep 3, 2025 | 100.44 | 101.16 | 99.58 | 100.42 | 100.42 | -0.20% | 530,400 |
| Sep 2, 2025 | 99.97 | 102.50 | 98.96 | 100.62 | 100.62 | 0.62% | 784,419 |
| Aug 29, 2025 | 101.73 | 102.03 | 99.99 | 100.00 | 100.00 | -1.89% | 505,887 |
| Aug 28, 2025 | 103.00 | 103.02 | 101.67 | 101.93 | 101.93 | -1.05% | 907,659 |
| Aug 27, 2025 | 104.84 | 104.84 | 101.52 | 103.01 | 103.01 | -1.70% | 1,410,337 |
| Aug 26, 2025 | 105.57 | 106.90 | 103.76 | 104.79 | 104.79 | -0.27% | 1,025,752 |
| Aug 25, 2025 | 110.75 | 110.88 | 104.95 | 105.07 | 105.07 | -5.24% | 1,265,000 |
| Aug 22, 2025 | 110.75 | 112.90 | 110.62 | 110.88 | 110.88 | 0.10% | 401,202 |
| Aug 21, 2025 | 110.76 | 110.93 | 109.64 | 110.77 | 110.77 | -0.48% | 697,025 |
| Aug 20, 2025 | 111.51 | 112.07 | 109.28 | 111.30 | 111.30 | -0.09% | 1,006,762 |
| 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 |