Free Trial

BioNTech (BNTX) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free BNTX Stock Alerts
$100.60
+1.85 (+1.87%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

BioNTech Stock Price Performance

5 Day
Performance
+6.91%
1 Month
Performance
+9.06%
3 Month
Performance
+10.62%
6 Month
Performance
+1.21%
Year-To-Date
Performance
-4.68%
1 Year
Performance
-6.96%
Receive BNTX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BioNTech and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

BNTX Stock Chart for Sunday, June, 2, 2024

BNTX Chart by TradingView

BioNTech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$98.75$100.60
+1.87%		$103.57$98.621.62 million shs$23.92 billion
05/30/2024$93.23$98.75
+5.92%		$103.40$92.392.79 million shs$23.48 billion
05/29/2024$94.10$93.23
-0.92%		$93.54$91.57435,276 shs$22.16 billion
05/28/2024$96.95$94.10
-2.94%		$97.72$92.57897,671 shs$22.37 billion
05/27/2024$96.95$96.95$99.27$94.521.25 million shs$23.05 billion
05/24/2024$99.00$96.95
-2.07%		$99.27$94.521.24 million shs$23.05 billion
05/23/2024$102.30$99.00
-3.23%		$101.95$97.681.55 million shs$23.54 billion
05/22/2024$92.07$102.30
+11.11%		$102.64$91.803.75 million shs$24.32 billion
05/21/2024$92.47$92.07
-0.43%		$92.26$90.90609,215 shs$21.89 billion
05/20/2024$90.61$92.47
+2.05%		$92.67$90.25340,953 shs$21.98 billion
05/17/2024$92.98$90.61
-2.55%		$92.80$90.54471,672 shs$21.54 billion
05/16/2024$92.20$92.98
+0.85%		$93.30$91.78389,046 shs$22.10 billion
05/15/2024$92.28$92.20
-0.09%		$93.00$91.60468,425 shs$21.92 billion
05/14/2024$92.72$92.28
-0.47%		$93.22$91.71271,647 shs$21.94 billion
05/13/2024$91.67$92.72
+1.15%		$93.45$92.41249,316 shs$22.04 billion
05/10/2024$92.06$91.67
-0.42%		$93.39$91.53389,844 shs$21.79 billion
05/09/2024$90.13$92.06
+2.14%		$93.81$90.14581,675 shs$21.89 billion
05/08/2024$90.88$90.13
-0.83%		$90.81$89.38343,966 shs$21.43 billion
05/07/2024$93.35$90.88
-2.65%		$93.23$90.75487,577 shs$21.60 billion
05/06/2024$92.72$93.35
+0.68%		$95.29$90.001.10 million shs$22.19 billion
05/03/2024$92.24$92.72
+0.52%		$93.50$91.60661,736 shs$22.04 billion
05/02/2024$89.95$92.24
+2.55%		$92.40$90.68561,656 shs$21.93 billion
05/01/2024$88.82$89.95
+1.27%		$90.66$86.36425,732 shs$21.38 billion
04/30/2024$87.95$88.82
+0.99%		$89.58$87.95410,082 shs$21.12 billion
04/29/2024$87.21$87.95
+0.85%		$89.53$87.01409,157 shs$20.91 billion
04/26/2024$86.71$87.21
+0.58%		$88.32$86.89355,703 shs$20.73 billion
04/25/2024$88.09$86.71
-1.57%		$88.24$86.13437,946 shs$20.61 billion
04/24/2024$88.49$88.09
-0.45%		$89.45$87.82280,562 shs$20.94 billion
04/23/2024$88.01$88.49
+0.55%		$89.52$87.58362,353 shs$21.04 billion
04/22/2024$86.81$88.01
+1.38%		$88.72$86.50528,474 shs$20.92 billion
04/19/2024$86.17$86.81
+0.74%		$87.59$85.641.58 million shs$20.64 billion
04/18/2024$86.40$86.17
-0.27%		$86.70$85.61578,572 shs$20.49 billion
04/17/2024$86.34$86.40
+0.07%		$86.88$85.401.26 million shs$20.54 billion
04/16/2024$87.89$86.34
-1.76%		$87.32$86.14782,137 shs$20.53 billion
04/15/2024$86.48$87.89
+1.63%		$88.96$86.07753,253 shs$20.89 billion
04/12/2024$87.01$86.48
-0.61%		$86.79$85.60726,718 shs$20.68 billion
04/11/2024$88.65$87.01
-1.85%		$89.64$86.81573,768 shs$20.68 billion
04/10/2024$90.05$88.65
-1.55%		$89.39$87.61429,419 shs$21.07 billion
04/09/2024$89.31$90.05
+0.83%		$92.48$88.80519,713 shs$21.41 billion
04/08/2024$90.52$89.31
-1.34%		$90.82$89.18646,987 shs$21.23 billion
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$89.94$90.52
+0.64%		$90.70$89.00290,513 shs$21.52 billion
04/04/2024$90.78$89.94
-0.93%		$91.85$89.86325,983 shs$21.38 billion
04/03/2024$91.53$90.78
-0.82%		$91.63$89.52405,049 shs$21.58 billion
04/02/2024$93.12$91.53
-1.71%		$93.06$91.32350,783 shs$21.76 billion
04/01/2024$92.25$93.12
+0.94%		$93.24$91.19252,217 shs$22.14 billion
03/29/2024$92.25$92.25$93.84$92.20433,116 shs$21.93 billion
03/28/2024$92.97$92.25
-0.77%		$93.84$92.20433,076 shs$21.93 billion
03/27/2024$91.70$92.97
+1.38%		$93.56$90.80378,014 shs$22.10 billion
03/26/2024$93.00$91.70
-1.40%		$93.50$91.50360,584 shs$21.80 billion
03/25/2024$91.83$93.00
+1.27%		$93.24$91.16489,403 shs$22.11 billion
03/22/2024$91.99$91.83
-0.17%		$92.05$90.78558,695 shs$21.83 billion
03/21/2024$90.00$91.99
+2.21%		$93.39$88.171.35 million shs$21.87 billion
03/20/2024$94.12$90.00
-4.38%		$90.11$85.272.96 million shs$21.39 billion
03/19/2024$92.99$94.12
+1.22%		$94.44$92.20569,770 shs$22.37 billion
03/18/2024$92.48$92.99
+0.55%		$94.02$91.65441,922 shs$22.10 billion
03/15/2024$92.91$92.48
-0.46%		$92.94$91.47645,459 shs$21.98 billion
03/14/2024$93.95$92.91
-1.11%		$94.33$92.37638,135 shs$22.09 billion
03/13/2024$95.73$93.95
-1.86%		$96.68$93.36565,941 shs$22.33 billion
03/12/2024$96.30$95.73
-0.59%		$96.99$94.80407,084 shs$22.76 billion
03/11/2024$91.27$96.30
+5.51%		$97.46$90.851.26 million shs$22.89 billion
03/08/2024$91.09$91.27
+0.20%		$91.53$90.69266,445 shs$21.70 billion
03/07/2024$91.39$91.09
-0.33%		$91.89$90.64292,068 shs$21.65 billion
03/06/2024$90.52$91.39
+0.96%		$92.11$90.27511,214 shs$21.72 billion
03/05/2024$89.30$90.52
+1.37%		$91.25$88.25660,962 shs$21.52 billion
03/04/2024$90.94$89.30
-1.80%		$90.40$87.93619,148 shs$21.23 billion
03/01/2024$88.96$90.94
+2.23%		$92.31$89.46704,248 shs$21.62 billion

Related Companies:
This page (NASDAQ:BNTX) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders