Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biondvax Pharma ADR
(NQ:
BVXV
)
1.360
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 6, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
63.92
65.50
63.92
65.50
210
+1.80(+2.83%)
Apr 27, 2017
64.10
64.49
63.70
63.70
57
-0.80(-1.24%)
Apr 26, 2017
64.50
64.90
63.46
64.50
273
+0.00(+0.00%)
Apr 25, 2017
63.70
64.90
63.28
64.50
1,374
+1.70(+2.71%)
Apr 24, 2017
64.50
64.50
62.50
62.80
381
+0.30(+0.48%)
Apr 21, 2017
64.40
65.54
62.50
62.50
1,412
-2.90(-4.43%)
Apr 20, 2017
64.40
66.30
64.10
65.40
1,273
+1.10(+1.71%)
Apr 19, 2017
65.70
66.60
63.00
64.30
2,034
+0.30(+0.47%)
Apr 18, 2017
66.00
67.19
64.00
64.00
3,544
-1.50(-2.29%)
Apr 17, 2017
63.20
65.90
63.10
65.50
1,415
+0.80(+1.24%)
Apr 13, 2017
66.00
66.00
64.10
64.70
992
-0.10(-0.15%)
Apr 12, 2017
65.20
67.30
63.26
64.80
803
-2.90(-4.28%)
Apr 11, 2017
70.23
70.35
65.60
67.70
5,538
-2.30(-3.29%)
Apr 10, 2017
70.90
71.70
70.00
70.00
1,624
-0.90(-1.27%)
Apr 07, 2017
71.00
72.05
70.00
70.90
3,092
-0.80(-1.12%)
Apr 06, 2017
72.20
76.95
70.18
71.70
9,085
+0.40(+0.56%)
Apr 05, 2017
74.80
74.80
70.00
71.30
6,002
-2.70(-3.65%)
Apr 04, 2017
72.00
75.00
69.20
74.00
17,681
+6.00(+8.82%)
Apr 03, 2017
63.00
68.50
61.20
68.00
14,617
+10.00(+17.24%)
Mar 31, 2017
64.70
64.70
57.00
58.00
12,697
-4.10(-6.60%)
Mar 30, 2017
76.30
78.70
62.00
62.10
289,281
+5.40(+9.52%)
Mar 29, 2017
61.10
61.10
56.50
56.70
3,796
+0.36(+0.63%)
Mar 28, 2017
56.50
56.60
56.20
56.34
384
+2.84(+5.31%)
Mar 27, 2017
53.50
53.50
53.50
53.50
30
+1.59(+3.06%)
Mar 24, 2017
51.50
55.00
51.50
51.91
198
-1.49(-2.78%)
Mar 23, 2017
54.00
54.40
53.40
53.40
135
-0.25(-0.47%)
Mar 21, 2017
53.65
53.65
53.65
0
+0.75(+1.42%)
Mar 20, 2017
54.00
54.02
52.80
52.90
542
-2.40(-4.34%)
Mar 17, 2017
55.20
55.30
53.70
55.30
870
-0.10(-0.18%)
Mar 16, 2017
53.10
55.80
53.10
55.40
388
+2.10(+3.94%)
Mar 15, 2017
54.70
54.70
52.50
53.30
1,247
-0.40(-0.74%)
Mar 14, 2017
54.30
54.64
53.70
53.70
308
-0.50(-0.92%)
Mar 13, 2017
56.00
56.30
53.30
54.20
2,076
-1.20(-2.17%)
Mar 10, 2017
56.25
56.25
55.20
55.40
302
+0.91(+1.67%)
Mar 09, 2017
54.49
54.49
54.49
54.49
53
+0.79(+1.47%)
Mar 08, 2017
53.70
55.10
53.70
53.70
610
-1.30(-2.36%)
Mar 07, 2017
55.00
56.80
53.50
55.00
2,383
-0.90(-1.61%)
Mar 06, 2017
57.00
57.00
55.50
55.90
802
-4.01(-6.70%)
Mar 03, 2017
60.00
61.00
54.50
59.91
402
-0.09(-0.15%)
Mar 02, 2017
60.10
60.48
60.00
60.00
1,128
+0.00(+0.00%)
Mar 01, 2017
60.49
61.00
60.00
60.00
349
+0.00(+0.00%)
Feb 28, 2017
60.00
60.42
60.00
60.00
1,862
+0.00(+0.00%)
Feb 27, 2017
59.70
61.00
58.60
60.00
1,559
+0.00(+0.00%)
Feb 24, 2017
57.40
60.10
57.00
60.00
4,603
+3.50(+6.19%)
Feb 23, 2017
57.50
58.50
56.50
56.50
592
-1.50(-2.58%)
Feb 22, 2017
58.00
59.00
57.50
58.00
1,631
+1.10(+1.93%)
Feb 21, 2017
56.00
57.70
55.80
56.90
1,716
-0.50(-0.87%)
Feb 17, 2017
57.40
57.40
57.40
0
+0.90(+1.59%)
Feb 16, 2017
55.50
56.60
54.00
56.50
978
+0.40(+0.71%)
Feb 15, 2017
55.97
56.30
55.16
56.10
405
+0.60(+1.08%)
Feb 14, 2017
55.30
57.10
55.30
55.50
2,576
+0.40(+0.73%)
Feb 13, 2017
56.50
57.50
55.00
55.10
4,308
+0.39(+0.71%)
Feb 10, 2017
57.00
57.00
53.00
54.71
2,128
+0.21(+0.38%)
Feb 09, 2017
52.30
55.00
50.30
54.50
4,909
+3.50(+6.86%)
Feb 08, 2017
51.95
51.95
50.00
51.00
1,452
-0.70(-1.35%)
Feb 07, 2017
50.00
51.81
47.45
51.70
1,877
+0.70(+1.37%)
Feb 06, 2017
49.50
52.50
49.40
51.00
3,295
+1.00(+2.00%)
Feb 03, 2017
50.28
50.28
47.64
50.00
218
+1.00(+2.04%)
Feb 02, 2017
50.10
50.10
47.57
49.00
685
-1.49(-2.95%)
Feb 01, 2017
50.00
50.49
49.45
50.49
824
-0.01(-0.02%)
Jan 31, 2017
46.50
50.50
46.50
50.50
540
+3.40(+7.22%)
Jan 30, 2017
48.90
48.90
46.85
47.10
166
+1.10(+2.39%)
Jan 27, 2017
47.30
47.70
46.00
46.00
763
-1.70(-3.56%)
Jan 26, 2017
51.40
55.30
45.97
47.70
4,316
+1.30(+2.80%)
Jan 25, 2017
51.40
51.40
45.00
46.40
1,690
+3.20(+7.41%)
Jan 24, 2017
42.98
44.00
42.70
43.20
388
+0.20(+0.47%)
Jan 23, 2017
45.00
45.40
42.70
43.00
1,685
-2.60(-5.70%)
Jan 20, 2017
44.00
47.00
42.70
45.60
1,814
-0.40(-0.87%)
Jan 19, 2017
49.10
50.00
45.00
46.00
4,182
-6.50(-12.38%)
Jan 18, 2017
54.00
55.00
50.00
52.50
19,754
+0.20(+0.38%)
Jan 17, 2017
44.30
58.00
42.00
52.30
49,245
+15.20(+40.97%)
Jan 13, 2017
37.10
37.10
37.10
0
-2.50(-6.31%)
Jan 12, 2017
38.00
74.00
37.70
39.60
92,103
+2.10(+5.60%)
Jan 11, 2017
37.45
37.50
37.20
37.50
76
-0.50(-1.32%)
Jan 10, 2017
37.90
38.00
37.90
38.00
105
+0.00(+0.00%)
Jan 09, 2017
38.00
38.00
38.00
38.00
25
+0.50(+1.33%)
Jan 05, 2017
37.50
37.50
37.50
0
+0.00(+0.00%)
Jan 04, 2017
37.50
37.50
37.50
37.50
20
+1.68(+4.69%)
Jan 03, 2017
37.00
37.50
35.82
35.82
863
+2.32(+6.92%)
Dec 30, 2016
33.50
33.50
33.50
0
+0.00(+0.00%)
Dec 28, 2016
33.50
33.50
33.50
0
-1.50(-4.29%)
Dec 23, 2016
35.00
35.00
35.00
0
+0.30(+0.86%)
Dec 22, 2016
33.20
36.40
30.40
34.70
330
-3.42(-8.96%)
Dec 20, 2016
38.12
38.12
38.12
0
+2.22(+6.18%)
Dec 19, 2016
35.90
35.90
35.90
35.90
20
-0.80(-2.18%)
Dec 14, 2016
36.70
36.70
36.70
2
-0.37(-1.00%)
Dec 13, 2016
37.50
37.50
35.60
37.07
272
-0.33(-0.88%)
Dec 09, 2016
37.40
37.40
37.40
0
-0.10(-0.27%)
Dec 08, 2016
36.70
37.50
36.20
37.50
585
+0.80(+2.18%)
Dec 07, 2016
37.04
37.04
36.00
36.70
160
+1.25(+3.51%)
Dec 06, 2016
35.45
35.45
35.45
35.45
20
-1.39(-3.77%)
Dec 05, 2016
37.30
37.30
36.13
36.84
350
-1.66(-4.31%)
Dec 02, 2016
36.40
38.50
36.40
38.50
100
+1.81(+4.94%)
Dec 01, 2016
35.60
36.69
35.40
36.69
130
-0.11(-0.31%)
Nov 30, 2016
34.52
36.80
34.52
36.80
1,688
+1.10(+3.08%)
Nov 29, 2016
35.00
35.70
33.50
35.70
445
+1.70(+5.00%)
Nov 28, 2016
33.90
35.80
33.10
34.00
392
-0.50(-1.45%)
Nov 25, 2016
34.50
34.50
34.15
34.50
56
+2.00(+6.15%)
Nov 23, 2016
32.50
32.50
32.50
0
-2.20(-6.34%)
Nov 22, 2016
34.50
35.80
34.50
34.70
220
+1.07(+3.18%)
Nov 21, 2016
32.30
33.63
32.30
33.63
370
+0.63(+1.91%)
Nov 18, 2016
32.95
33.00
32.80
33.00
180
+0.10(+0.31%)
Nov 17, 2016
32.40
32.90
32.40
32.90
618
-0.60(-1.79%)
Nov 16, 2016
34.10
34.10
33.50
33.50
170
-1.00(-2.90%)
Nov 15, 2016
34.30
36.10
34.10
34.50
160
+0.00(+0.00%)
Nov 14, 2016
34.10
34.95
34.00
34.50
150
-0.50(-1.43%)
Nov 11, 2016
35.00
35.00
35.00
35.00
52
+0.00(+0.00%)
Nov 09, 2016
35.00
35.00
35.00
0
+0.30(+0.86%)
Nov 08, 2016
34.70
34.70
34.70
34.70
50
-1.30(-3.61%)
Nov 07, 2016
38.20
38.20
33.92
36.00
580
-1.50(-4.00%)
Nov 04, 2016
38.40
38.50
37.50
37.50
898
+0.10(+0.27%)
Nov 03, 2016
37.40
37.40
37.40
37.40
200
+0.40(+1.08%)
Nov 02, 2016
38.50
38.50
37.00
37.00
1,100
-2.00(-5.13%)
Oct 27, 2016
39.00
39.00
39.00
0
+0.38(+0.97%)
Oct 26, 2016
38.62
38.62
38.62
38.62
35
+1.12(+3.00%)
Oct 25, 2016
37.10
38.50
37.10
37.50
460
-1.85(-4.70%)
Oct 24, 2016
39.20
39.50
39.20
39.35
494
+0.15(+0.38%)
Oct 21, 2016
39.14
39.20
39.05
39.20
1,050
+0.00(+0.00%)
Oct 20, 2016
37.80
39.20
37.80
39.20
190
+1.80(+4.81%)
Oct 18, 2016
37.40
37.40
37.40
37.40
100
-0.10(-0.27%)
Oct 17, 2016
37.62
37.62
37.50
37.50
300
+0.90(+2.46%)
Oct 14, 2016
36.60
36.60
36.60
36.60
200
-2.60(-6.63%)
Oct 13, 2016
39.10
39.20
39.10
39.20
50
+0.37(+0.95%)
Oct 11, 2016
38.22
38.83
38.83
38.83
60
-0.17(-0.44%)
Oct 10, 2016
38.00
39.00
38.00
39.00
53
+1.14(+3.02%)
Oct 07, 2016
37.86
37.86
37.86
37.86
100
+0.20(+0.54%)
Oct 04, 2016
37.65
37.65
37.65
37.65
5
+0.85(+2.32%)
Oct 03, 2016
36.80
36.80
36.80
36.80
0
+0.00(+0.00%)
Sep 30, 2016
36.80
36.80
36.80
36.80
0
+0.00(+0.00%)
Sep 29, 2016
39.50
39.50
36.80
36.80
600
-2.60(-6.60%)
Sep 28, 2016
38.60
39.40
38.60
39.40
793
+1.35(+3.55%)
Sep 27, 2016
37.60
38.60
37.50
38.05
140
+1.25(+3.40%)
Sep 23, 2016
37.40
36.80
36.80
36.80
260
+0.80(+2.22%)
Sep 16, 2016
36.20
36.00
36.00
36.00
50
-0.50(-1.37%)
Sep 15, 2016
36.50
36.50
36.50
36.50
98
+0.30(+0.83%)
Sep 13, 2016
36.20
36.20
36.20
36.20
20
-1.10(-2.95%)
Sep 12, 2016
38.90
38.90
35.40
37.30
966
-0.03(-0.08%)
Sep 09, 2016
37.33
37.33
37.33
37.33
64
-1.47(-3.79%)
Sep 08, 2016
37.10
38.80
37.10
38.80
330
+1.90(+5.15%)
Sep 07, 2016
36.90
36.90
36.90
36.90
10
+0.25(+0.67%)
Sep 06, 2016
36.65
36.65
36.65
36.65
25
-2.15(-5.53%)
Aug 31, 2016
37.50
38.80
38.80
38.80
710
+1.50(+4.02%)
Aug 24, 2016
37.30
37.30
37.30
37.30
50
-1.30(-3.37%)
Aug 22, 2016
38.40
38.60
38.60
38.60
80
+2.40(+6.63%)
Aug 19, 2016
34.70
36.50
34.20
36.20
470
+1.30(+3.72%)
Aug 18, 2016
34.90
34.90
34.90
34.90
15
+0.70(+2.05%)
Aug 16, 2016
34.20
34.20
34.20
34.20
10
-1.52(-4.26%)
Aug 12, 2016
35.72
35.72
35.72
35.72
200
-2.08(-5.50%)
Aug 11, 2016
37.80
37.80
37.80
37.80
25
-1.00(-2.58%)
Aug 10, 2016
38.80
38.80
38.80
38.80
465
+0.10(+0.26%)
Aug 09, 2016
35.60
38.70
35.60
38.70
529
+2.70(+7.50%)
Aug 05, 2016
35.90
36.00
36.00
36.00
240
-0.01(-0.03%)
Aug 04, 2016
34.88
36.01
34.88
36.01
39
+2.51(+7.49%)
Aug 02, 2016
36.30
33.50
33.50
33.50
70
+0.40(+1.21%)
Jul 29, 2016
33.10
33.10
33.10
33.10
2
-2.27(-6.41%)
Jul 28, 2016
35.37
35.37
35.37
35.37
102
-0.43(-1.21%)
Jul 27, 2016
35.80
35.80
35.80
35.80
10
+0.30(+0.85%)
Jul 25, 2016
33.30
35.50
35.50
35.50
210
+1.00(+2.90%)
Jul 21, 2016
34.50
34.50
34.50
34.50
20
-0.10(-0.29%)
Jul 19, 2016
34.60
34.60
34.60
34.60
10
-0.40(-1.15%)
Jul 12, 2016
35.10
35.00
35.00
35.00
310
-1.70(-4.63%)
Jul 11, 2016
36.70
36.70
36.70
36.70
20
+1.60(+4.56%)
Jul 07, 2016
35.30
35.10
35.10
35.10
80
+0.10(+0.29%)
Jun 30, 2016
36.70
35.00
35.00
35.00
0
-2.12(-5.71%)
Jun 29, 2016
36.70
36.70
36.70
37.12
81
-0.98(-2.57%)
Jun 28, 2016
37.70
38.10
37.70
38.10
634
+1.10(+2.97%)
Jun 27, 2016
37.90
37.90
37.00
37.00
420
-1.90(-4.88%)
Jun 22, 2016
36.60
38.90
38.90
38.90
1,920
-0.10(-0.26%)
Jun 21, 2016
38.90
39.00
38.70
39.00
494
+0.60(+1.56%)
Jun 20, 2016
36.80
38.40
36.80
38.40
1,291
+0.47(+1.23%)
Jun 17, 2016
37.93
37.93
37.93
37.93
100
+1.43(+3.93%)
Jun 16, 2016
36.50
36.50
36.50
36.50
177
+0.50(+1.39%)
Jun 15, 2016
36.10
36.10
36.00
36.00
200
+0.00(+0.00%)
Jun 14, 2016
37.40
37.40
36.00
36.00
285
-0.20(-0.55%)
Jun 13, 2016
33.60
39.00
33.60
36.20
4,162
+3.20(+9.70%)
Jun 10, 2016
33.50
33.50
33.00
33.00
2,615
+0.00(+0.00%)
Jun 09, 2016
33.20
33.30
32.30
33.00
450
-0.10(-0.30%)
Jun 08, 2016
34.00
35.00
32.35
33.10
1,359
-0.90(-2.64%)
Jun 07, 2016
34.40
34.99
32.70
34.00
641
+0.20(+0.59%)
Jun 06, 2016
33.70
39.40
32.20
33.80
15,244
-2.10(-5.85%)
Jun 03, 2016
37.40
37.40
35.90
35.90
20
+0.60(+1.70%)
Jun 01, 2016
35.00
35.30
35.30
35.30
810
-0.70(-1.94%)
May 31, 2016
36.00
36.00
36.00
36.00
300
-0.06(-0.16%)
May 27, 2016
35.30
36.06
36.06
36.06
290
+0.86(+2.44%)
May 26, 2016
34.58
36.40
34.58
35.20
790
+1.20(+3.53%)
May 25, 2016
33.80
34.00
33.80
34.00
32
-0.50(-1.45%)
May 23, 2016
34.26
34.50
34.50
34.50
6
-0.50(-1.43%)
May 20, 2016
35.00
35.00
35.00
35.00
60
-1.22(-3.35%)
May 19, 2016
35.00
36.22
35.00
36.22
589
-0.13(-0.36%)
May 18, 2016
35.50
36.35
33.60
36.35
113
+0.55(+1.53%)
May 17, 2016
35.50
36.25
34.50
35.80
1,099
-0.90(-2.45%)
May 16, 2016
35.50
37.40
35.50
36.70
1,296
-2.20(-5.66%)
May 09, 2016
37.00
38.90
38.90
38.90
230
+2.42(+6.63%)
May 06, 2016
36.90
36.90
36.48
36.48
322
-0.22(-0.60%)
May 05, 2016
36.89
36.90
36.70
36.70
227
-0.20(-0.54%)
May 04, 2016
37.50
37.50
36.00
36.90
211
-1.10(-2.89%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.