The closing price for BioNTech SE (BNTX) in February 2022 was $148.84, on February 28, 2022. It was down 17.2% for the month. The latest price is $97.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $145.13 | $150.46 | $144.66 | $148.84 | 1,388,600 |
February 25 2022 | $155.06 | $156.62 | $147.67 | $148.65 | 1,232,800 |
February 24 2022 | $138.32 | $152.41 | $136.75 | $152.05 | 2,106,200 |
February 23 2022 | $150.34 | $150.45 | $139.13 | $139.31 | 1,512,400 |
February 22 2022 | $147.54 | $151.96 | $144.93 | $147.93 | 1,492,000 |
February 18 2022 | $154.90 | $157.26 | $149.62 | $154.89 | 1,016,300 |
February 17 2022 | $161.29 | $164.82 | $155.04 | $155.30 | 886,700 |
February 16 2022 | $159.81 | $166.08 | $156.03 | $163.33 | 1,101,600 |
February 15 2022 | $153.81 | $162.62 | $153.66 | $161.30 | 1,214,500 |
February 14 2022 | $161.53 | $163.65 | $151.75 | $152.51 | 3,229,500 |
February 11 2022 | $165.73 | $171.92 | $165.59 | $168.72 | 1,439,800 |
February 10 2022 | $162.88 | $173.57 | $161.74 | $165.35 | 1,205,500 |
February 09 2022 | $160.77 | $171.60 | $158.81 | $171.06 | 1,874,500 |
February 08 2022 | $160.23 | $163.64 | $154.20 | $157.51 | 3,091,900 |
February 07 2022 | $173.29 | $174.56 | $168.86 | $170.55 | 1,494,100 |
February 04 2022 | $173.47 | $175.04 | $170.04 | $174.26 | 880,600 |
February 03 2022 | $170.10 | $176.79 | $169.02 | $172.73 | 1,405,300 |
February 02 2022 | $178.63 | $181.72 | $172.93 | $177.80 | 1,823,300 |
February 01 2022 | $179.80 | $181.21 | $171.88 | $177.25 | 1,933,300 |
Daily pricing data for BioNTech SE dates back to 10/10/2019, and may be incomplete.
