BioNTech Stock Price History
NASDAQ: BNTXHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
96.96+4.90 (+5.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BNTX price history at a glance
The price history for BioNTech (BNTX) on this page begins on October 7, 2019, when the stock closed at $13.82; it most recently closed at $96.96 on October 5, 2026. The highest price in this record is $464.00, reached on August 9, 2021; the latest close is 79.1% below that peak. Across the 6 complete calendar years in the table, BNTX finished higher in 3 and lower in 3. Its best year was 2021 (+216.2%) and its worst was 2022 (-41.7%).
Over roughly 7 years the share price changed +601.6%, a 32.1% compound annual price return (excluding dividends). In the last 12 months alone, BNTX has lost 7.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $464.00
- Date of high
- Aug 9, 2021
- Low since 2019
- $12.53
- Date of low
- Oct 14, 2019
- 52-week high
- $124.00
- 52-week low
- $79.52
- IPO year
- 2019
- Last close
- $96.96
BNTX returns
1 week
+0.06%
1 month
-1.19%
3 months
+5.98%
6 months
+1.53%
Year to date
+1.85%
1 year
-7.20%
3 years
-6.39%
5 years
-60.85%
BNTX price return, excluding dividends.
BNTX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 96.96 | +0.28% |
| 2025 | 96.69 | -16.50% |
| 2024 | 115.79 | +9.71% |
| 2023 | 105.54 | -29.74% |
| 2022 | 150.22 | -41.73% |
| 2021 | 257.80 | +216.24% |
| 2020 | 81.52 | +103.55% |
| 2019* | 40.05 | +189.80% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
BNTX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 92.48 | 97.39 | 92.36 | 96.96 | +5.32% | |
| 93.81 | 94.45 | 91.64 | 92.06 | -3.35% | |
| 94.46 | 97.46 | 93.92 | 95.25 | -0.50% | |
| 99.49 | 100.02 | 95.31 | 95.73 | -1.96% | |
| 96.74 | 98.79 | 95.20 | 97.64 | +0.76% | |
| 97.35 | 98.00 | 96.22 | 96.90 | +0.05% | |
| 97.59 | 99.49 | 96.60 | 96.85 | -1.48% | |
| 98.28 | 99.14 | 96.90 | 98.30 | -0.27% | |
| 98.43 | 99.79 | 97.60 | 98.57 | -0.51% | |
| 97.00 | 100.21 | 96.64 | 99.08 | +0.57% | |
| 99.51 | 100.02 | 97.73 | 98.52 | -0.75% | |
| 97.62 | 99.93 | 97.05 | 99.26 | +0.81% | |
| 100.61 | 101.31 | 98.31 | 98.46 | -2.39% | |
| 98.00 | 102.23 | 97.46 | 100.87 | +2.93% | |
| 97.25 | 98.98 | 96.61 | 98.00 | +2.02% | |
| 98.81 | 99.25 | 95.71 | 96.06 | -2.64% | |
| 97.50 | 99.58 | 97.13 | 98.66 | +2.95% | |
| 97.24 | 97.32 | 95.32 | 95.83 | -0.89% | |
| 97.04 | 97.66 | 95.80 | 96.69 | -2.20% | |
| 102.01 | 103.00 | 97.95 | 98.86 | +2.20% | |
| 96.77 | 97.90 | 96.00 | 96.73 | +0.34% | |
| 97.50 | 97.50 | 95.85 | 96.40 | -1.76% | |
| 98.50 | 98.64 | 96.87 | 98.13 | -0.54% | |
| 100.24 | 101.33 | 98.18 | 98.66 | -4.92% | |
| 102.78 | 104.82 | 102.33 | 103.76 | +0.86% | |
| 104.55 | 105.15 | 102.25 | 102.88 | -0.90% | |
| 103.24 | 105.46 | 102.51 | 103.81 | +1.83% | |
| 100.98 | 102.14 | 100.30 | 101.95 | +0.33% | |
| 102.01 | 103.00 | 100.84 | 101.61 | -0.46% | |
| 102.34 | 105.23 | 98.80 | 102.08 | -8.37% | |
| 111.69 | 112.81 | 110.25 | 111.40 | -1.03% | |
| 112.91 | 113.97 | 111.22 | 112.56 | -1.31% | |
| 113.88 | 116.87 | 113.41 | 114.05 | +1.09% | |
| 114.03 | 114.20 | 110.52 | 112.82 | -3.22% | |
| 110.92 | 120.33 | 110.89 | 116.57 | +5.12% | |
| 109.06 | 112.39 | 106.38 | 110.89 | -1.97% | |
| 109.29 | 116.00 | 107.18 | 113.12 | +21.96% | |
| 91.49 | 93.03 | 91.01 | 92.75 | +1.26% | |
| 93.22 | 93.76 | 91.23 | 91.60 | -1.60% | |
| 91.73 | 93.24 | 90.52 | 93.09 | +1.05% | |
| 92.89 | 93.20 | 91.69 | 92.12 | -0.67% | |
| 92.26 | 93.80 | 92.00 | 92.74 | -0.06% | |
| 92.84 | 93.23 | 92.04 | 92.80 | 0.00% | |
| 94.10 | 94.25 | 92.60 | 92.80 | -0.93% | |
| 91.90 | 94.27 | 91.57 | 93.67 | +2.72% | |
| 92.50 | 92.65 | 89.70 | 91.19 | -1.07% | |
| 91.42 | 92.96 | 90.40 | 92.18 | +0.91% | |
| 88.98 | 93.75 | 88.20 | 91.35 | -0.98% | |
| 91.01 | 94.41 | 89.50 | 92.25 | +1.84% | |
| 93.04 | 93.04 | 90.45 | 90.58 | -2.44% | |
| 92.12 | 93.15 | 92.00 | 92.85 | -0.11% | |
| 92.30 | 94.38 | 91.93 | 92.95 | +0.54% | |
| 91.78 | 92.71 | 90.84 | 92.45 | +1.49% | |
| 89.48 | 92.11 | 88.50 | 91.09 | +1.97% | |
| 92.00 | 92.19 | 88.92 | 89.33 | -2.97% | |
| 90.79 | 92.40 | 90.49 | 92.06 | +0.25% | |
| 92.33 | 93.15 | 91.61 | 91.83 | -0.54% | |
| 92.29 | 93.90 | 91.81 | 92.33 | +0.18% | |
| 91.79 | 92.90 | 90.60 | 92.16 | +0.74% | |
| 91.38 | 92.10 | 90.96 | 91.48 | -0.09% | |
| 91.96 | 92.76 | 90.84 | 91.56 | -0.47% | |
| 90.09 | 92.23 | 89.69 | 91.99 | +1.76% | |
| 90.09 | 91.20 | 88.35 | 90.40 | +0.37% | |
| 91.26 | 91.98 | 89.66 | 90.07 | -1.55% | |
| 93.44 | 93.44 | 91.02 | 91.49 | -1.60% | |
| 93.47 | 94.63 | 92.36 | 92.98 | -0.59% | |
| 93.03 | 93.88 | 92.26 | 93.53 | -0.81% | |
| 94.41 | 95.06 | 93.35 | 94.29 | +0.38% | |
| 95.23 | 95.89 | 93.83 | 93.93 | -3.71% | |
| 94.49 | 98.81 | 94.49 | 97.55 | +3.86% | |
| 93.29 | 94.00 | 92.56 | 93.92 | +0.93% | |
| 94.35 | 95.08 | 92.96 | 93.05 | -1.28% | |
| 91.55 | 94.37 | 91.27 | 94.26 | +3.33% | |
| 88.85 | 91.35 | 88.83 | 91.22 | +1.36% | |
| 90.21 | 90.99 | 89.42 | 90.00 | -0.23% | |
| 90.30 | 91.11 | 89.33 | 90.21 | -0.45% | |
| 90.39 | 91.71 | 90.14 | 90.62 | +0.48% | |
| 89.89 | 91.90 | 89.71 | 90.19 | -0.77% | |
| 92.16 | 93.25 | 90.12 | 90.89 | -1.44% | |
| 89.99 | 93.15 | 89.92 | 92.22 | +3.04% | |
| 90.73 | 91.10 | 89.34 | 89.50 | -1.43% | |
| 91.11 | 92.21 | 90.58 | 90.80 | +0.29% | |
| 89.10 | 90.68 | 88.58 | 90.54 | +1.12% | |
| 86.29 | 90.01 | 86.14 | 89.54 | +3.93% | |
| 85.70 | 87.30 | 85.09 | 86.15 | -0.40% | |
| 86.64 | 87.05 | 84.96 | 86.50 | +1.17% | |
| 87.75 | 87.84 | 85.37 | 85.50 | -2.93% | |
| 89.51 | 89.95 | 87.75 | 88.08 | -1.69% | |
| 88.96 | 91.09 | 88.91 | 89.59 | +1.29% | |
| 88.49 | 88.81 | 87.95 | 88.45 | -0.77% | |
| 90.08 | 90.23 | 88.10 | 89.14 | -2.79% | |
| 97.00 | 97.44 | 91.26 | 91.70 | -4.43% | |
| 94.17 | 97.44 | 94.03 | 95.95 | +2.69% | |
| 92.69 | 94.38 | 91.07 | 93.44 | +0.47% | |
| 94.19 | 95.84 | 92.72 | 93.00 | +0.81% | |
| 91.83 | 93.29 | 90.92 | 92.25 | +0.12% | |
| 92.54 | 93.48 | 91.67 | 92.14 | +1.33% | |
| 89.97 | 91.99 | 89.79 | 90.93 | +0.63% | |
| 87.93 | 91.12 | 87.93 | 90.36 | +2.93% | |
| 88.85 | 89.14 | 87.53 | 87.79 | -1.19% | |
| 89.02 | 89.29 | 87.81 | 88.85 | -0.78% | |
| 90.30 | 91.12 | 88.55 | 89.55 | -2.65% | |
| 92.00 | 92.86 | 90.88 | 91.99 | -0.26% | |
| 93.20 | 93.47 | 91.25 | 92.23 | -1.53% | |
| 93.34 | 94.47 | 92.12 | 93.66 | +0.34% | |
| 96.20 | 96.80 | 92.53 | 93.34 | -0.83% | |
| 93.38 | 95.99 | 92.50 | 94.13 | +1.19% | |
| 95.76 | 97.73 | 92.11 | 93.02 | -2.35% | |
| 91.75 | 96.05 | 90.79 | 95.26 | -0.25% | |
| 95.77 | 98.57 | 95.02 | 95.50 | -3.88% | |
| 98.88 | 100.21 | 97.95 | 99.35 | +1.86% | |
| 98.48 | 99.09 | 95.42 | 97.54 | -5.71% | |
| 102.30 | 104.81 | 102.30 | 103.45 | +1.85% | |
| 102.00 | 102.06 | 99.81 | 101.57 | -0.48% | |
| 101.66 | 102.25 | 100.66 | 102.06 | 0.00% | |
| 105.59 | 107.14 | 101.76 | 102.06 | -3.22% | |
| 106.28 | 106.92 | 104.51 | 105.46 | -0.09% | |
| 108.92 | 109.76 | 105.39 | 105.56 | -2.80% | |
| 112.39 | 113.26 | 107.53 | 108.60 | -2.69% | |
| 105.04 | 112.60 | 104.21 | 111.60 | +6.09% | |
| 102.15 | 105.26 | 102.10 | 105.19 | +2.21% | |
| 103.52 | 104.98 | 102.78 | 102.92 | +0.78% | |
| 99.74 | 102.16 | 98.84 | 102.12 | +2.66% | |
| 98.82 | 100.47 | 98.82 | 99.47 | +1.08% | |
| 96.39 | 99.86 | 95.36 | 98.41 | +1.77% | |
| 95.75 | 98.23 | 95.66 | 96.70 | +1.26% | |
| 92.75 | 96.00 | 92.29 | 95.50 | +3.83% | |
| 91.35 | 93.03 | 90.08 | 91.98 | -0.11% | |
| 92.45 | 92.50 | 90.95 | 92.08 | +2.74% | |
| 89.40 | 90.24 | 87.56 | 89.62 | -1.82% | |
| 90.81 | 92.35 | 90.55 | 91.28 | +0.11% | |
| 87.67 | 91.43 | 87.45 | 91.18 | +1.97% | |
| 89.78 | 90.74 | 88.75 | 89.42 | +0.61% | |
| 86.29 | 89.54 | 86.29 | 88.88 | +4.26% | |
| 85.87 | 86.04 | 84.78 | 85.25 | -0.50% | |
| 87.62 | 87.96 | 85.05 | 85.68 | -2.04% | |
| 87.89 | 89.34 | 87.18 | 87.46 | -1.48% | |
| 88.00 | 89.17 | 87.76 | 88.77 | +2.26% | |
| 87.14 | 87.79 | 86.33 | 86.81 | -1.81% | |
| 89.41 | 90.94 | 87.96 | 88.41 | -0.96% | |
| 89.00 | 89.62 | 87.16 | 89.27 | -0.04% | |
| 88.02 | 89.39 | 87.66 | 89.31 | -0.77% | |
| 93.50 | 93.77 | 89.86 | 90.00 | -5.12% | |
| 91.33 | 95.14 | 91.18 | 94.86 | +4.77% | |
| 92.00 | 92.80 | 90.36 | 90.54 | -0.71% | |
| 90.06 | 91.60 | 89.60 | 91.19 | +1.21% | |
| 89.70 | 90.93 | 88.50 | 90.10 | -0.81% | |
| 86.28 | 92.59 | 86.28 | 90.84 | +8.28% | |
| 82.81 | 85.50 | 79.52 | 83.89 | -17.88% | |
| 100.46 | 102.86 | 98.95 | 102.16 | +0.65% | |
| 99.00 | 102.10 | 98.60 | 101.50 | -0.44% | |
| 102.80 | 103.51 | 99.23 | 101.95 | -1.78% | |
| 102.52 | 104.08 | 99.82 | 103.80 | +3.02% | |
| 103.22 | 104.12 | 97.22 | 100.76 | -6.25% | |
| 108.18 | 110.10 | 107.00 | 107.48 | -2.49% | |
| 109.00 | 111.05 | 108.99 | 110.23 | +1.31% | |
| 109.11 | 109.37 | 107.75 | 108.80 | -0.95% | |
| 110.89 | 112.40 | 109.80 | 109.84 | -0.94% | |
| 110.07 | 111.37 | 109.60 | 110.89 | +0.87% | |
| 109.30 | 112.24 | 108.82 | 109.93 | -0.20% | |
| 109.19 | 110.89 | 108.65 | 110.15 | -0.25% | |
| 107.01 | 110.48 | 106.21 | 110.42 | +2.29% | |
| 107.07 | 108.80 | 106.38 | 107.95 | +0.90% | |
| 106.00 | 107.56 | 105.41 | 106.99 | +1.06% | |
| 106.38 | 108.00 | 105.70 | 105.87 | +0.10% | |
| 109.00 | 109.53 | 105.59 | 105.76 | -3.31% | |
| 108.18 | 109.62 | 106.60 | 109.38 | +0.41% | |
| 110.44 | 112.68 | 108.70 | 108.93 | -1.28% | |
| 106.86 | 110.48 | 106.86 | 110.34 | +3.49% | |
| 107.29 | 107.59 | 105.81 | 106.62 | +1.02% | |
| 107.25 | 109.00 | 105.42 | 105.54 | -2.97% | |
| 108.17 | 110.11 | 107.75 | 108.77 | +0.48% | |
| 108.71 | 109.61 | 106.16 | 108.25 | -0.58% | |
| 109.78 | 111.36 | 108.32 | 108.88 | -4.28% | |
| 115.96 | 116.97 | 113.16 | 113.75 | -2.59% | |
| 115.52 | 117.33 | 115.44 | 116.77 | +0.53% | |
| 117.43 | 117.70 | 114.61 | 116.16 | -2.66% | |
| 119.05 | 120.16 | 118.72 | 119.34 | +1.14% | |
| 117.70 | 118.00 | 116.17 | 118.00 | +1.74% | |
| 119.50 | 119.50 | 115.58 | 115.98 | -2.10% | |
| 119.41 | 124.00 | 118.24 | 118.47 | +0.40% | |
| 105.60 | 118.46 | 105.60 | 118.00 | +11.78% | |
| 106.13 | 107.77 | 105.10 | 105.56 | -3.16% | |
| 109.24 | 111.26 | 107.91 | 109.00 | +2.76% | |
| 108.63 | 108.82 | 105.16 | 106.07 | -2.80% | |
| 109.27 | 109.28 | 107.22 | 109.12 | +1.80% | |
| 104.81 | 108.12 | 104.40 | 107.19 | +4.90% | |
| 101.17 | 102.48 | 99.13 | 102.18 | +2.33% | |
| 99.18 | 100.56 | 98.87 | 99.85 | +1.01% | |
| 99.18 | 99.88 | 97.93 | 98.85 | -1.23% | |
| 98.28 | 101.48 | 97.80 | 100.08 | +2.03% | |
| 97.35 | 99.40 | 97.15 | 98.09 | +1.28% | |
| 97.42 | 98.12 | 95.85 | 96.85 | +0.17% | |
| 96.42 | 97.78 | 96.08 | 96.69 | +1.57% | |
| 95.18 | 95.53 | 94.86 | 95.20 | -0.08% | |
| 95.00 | 95.71 | 94.55 | 95.28 | +0.08% | |
| 94.28 | 95.32 | 94.00 | 95.20 | +0.72% | |
| 94.73 | 95.14 | 94.02 | 94.52 | -0.54% | |
| 94.82 | 96.19 | 94.69 | 95.03 | +0.95% | |
| 92.60 | 94.98 | 91.91 | 94.14 | +2.14% | |
| 91.71 | 93.32 | 91.32 | 92.17 | -0.36% | |
| 91.79 | 93.32 | 91.54 | 92.50 | +1.14% | |
| 91.59 | 92.47 | 91.11 | 91.46 | -0.15% | |
| 92.43 | 93.76 | 91.26 | 91.60 | -0.68% | |
| 93.51 | 93.74 | 91.40 | 92.23 | -1.68% | |
| 94.52 | 94.75 | 93.63 | 93.81 | -1.05% | |
| 96.18 | 96.75 | 94.34 | 94.81 | -1.24% | |
| 96.35 | 97.35 | 95.33 | 96.00 | +0.28% | |
| 95.80 | 96.09 | 94.52 | 95.74 | -0.12% | |
| 97.50 | 97.69 | 95.04 | 95.85 | -1.47% | |
| 99.00 | 99.56 | 96.13 | 97.28 | +1.07% | |
| 96.41 | 96.69 | 95.21 | 96.25 | +0.26% | |
| 97.08 | 98.11 | 95.59 | 96.00 | -0.75% | |
| 96.56 | 98.20 | 96.20 | 96.73 | +0.65% | |
| 97.05 | 97.50 | 95.61 | 96.11 | -1.31% | |
| 101.00 | 101.84 | 97.15 | 97.39 | -5.58% | |
| 102.30 | 104.05 | 102.10 | 103.15 | +0.44% | |
| 99.65 | 102.90 | 98.72 | 102.70 | +3.00% | |
| 96.70 | 99.81 | 96.65 | 99.71 | +3.28% | |
| 95.40 | 98.07 | 94.00 | 96.54 | +0.99% | |
| 97.52 | 99.15 | 95.45 | 95.59 | -1.42% | |
| 102.23 | 102.43 | 96.88 | 96.97 | -4.40% | |
| 102.92 | 103.08 | 101.18 | 101.43 | -1.07% | |
| 102.38 | 103.51 | 101.19 | 102.53 | -0.14% | |
| 103.24 | 103.91 | 102.02 | 102.67 | -0.41% | |
| 102.76 | 105.00 | 101.52 | 103.09 | -0.76% | |
| 105.50 | 106.75 | 103.25 | 103.88 | -7.00% | |
| 108.94 | 113.39 | 107.65 | 111.70 | +2.81% | |
| 105.37 | 109.96 | 105.37 | 108.65 | +3.41% | |
| 104.32 | 107.00 | 104.05 | 105.07 | +1.87% | |
| 102.18 | 103.22 | 100.09 | 103.14 | -0.20% | |
| 103.49 | 103.87 | 101.99 | 103.35 | -0.08% | |
| 103.11 | 105.21 | 103.04 | 103.43 | -1.34% | |
| 104.38 | 105.03 | 102.59 | 104.83 | +0.84% | |
| 104.80 | 109.02 | 101.66 | 103.96 | +0.04% | |
| 104.03 | 104.74 | 102.34 | 103.91 | -0.73% | |
| 101.90 | 107.32 | 101.90 | 104.67 | +1.28% | |
| 104.50 | 106.19 | 103.23 | 103.35 | -1.60% | |
| 105.15 | 106.80 | 104.79 | 105.03 | -0.96% | |
| 106.05 | 106.89 | 104.75 | 106.05 | +0.37% | |
| 105.84 | 106.64 | 104.52 | 105.66 | +0.87% | |
| 105.18 | 106.07 | 103.06 | 104.75 | -1.39% | |
| 105.37 | 107.05 | 105.00 | 106.23 | -0.62% | |
| 107.20 | 107.60 | 106.22 | 106.89 | -0.98% | |
| 104.07 | 108.05 | 103.21 | 107.95 | +2.67% | |
| 103.10 | 105.58 | 103.10 | 105.14 | +0.06% | |
| 104.66 | 106.74 | 103.74 | 105.08 | +0.71% | |
| 102.01 | 104.50 | 102.00 | 104.34 | +1.69% | |
| 101.46 | 103.13 | 101.00 | 102.61 | +0.30% | |
| 102.00 | 109.74 | 101.25 | 102.30 | +0.24% | |
| 104.72 | 104.85 | 101.18 | 102.06 | -2.32% | |
| 106.23 | 106.92 | 104.02 | 104.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BNTX chart for longer ranges.