Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioventus Inc Cl A (NQ: BVS )

4.310 +0.020 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.000 2.075 1.950 1.960 159,321 -0.05(-2.49%)
Jan 30, 2023 2.080 2.095 1.960 2.010 462,654 -0.10(-4.74%)
Jan 27, 2023 2.060 2.140 2.060 2.110 94,208 +0.02(+0.96%)
Jan 26, 2023 2.170 2.260 2.055 2.090 235,667 -0.02(-0.95%)
Jan 25, 2023 2.090 2.120 2.020 2.110 167,853 +0.05(+2.43%)
Jan 24, 2023 2.160 2.210 2.000 2.060 236,786 -0.14(-6.36%)
Jan 23, 2023 2.250 2.300 2.160 2.200 216,688 -0.05(-2.22%)
Jan 20, 2023 2.250 2.260 2.164 2.250 197,414 +0.03(+1.35%)
Jan 19, 2023 2.280 2.310 2.210 2.220 158,029 -0.09(-3.90%)
Jan 18, 2023 2.450 2.465 2.300 2.310 193,779 -0.09(-3.75%)
Jan 17, 2023 2.360 2.470 2.310 2.400 210,510 -0.01(-0.41%)
Jan 13, 2023 2.260 2.440 2.200 2.410 176,024 +0.13(+5.70%)
Jan 12, 2023 2.300 2.370 2.020 2.280 563,532 -0.05(-2.15%)
Jan 11, 2023 2.650 2.660 2.210 2.330 437,789 -0.30(-11.41%)
Jan 10, 2023 2.700 2.820 2.580 2.630 210,500 -0.07(-2.59%)
Jan 09, 2023 2.980 2.980 2.660 2.700 371,433 -0.25(-8.47%)
Jan 06, 2023 2.760 3.080 2.690 2.950 233,076 +0.18(+6.50%)
Jan 05, 2023 2.710 2.825 2.659 2.770 203,279 +0.06(+2.21%)
Jan 04, 2023 2.620 2.770 2.600 2.710 91,173 +0.10(+3.83%)
Jan 03, 2023 2.610 2.780 2.550 2.610 196,572 +0.00(+0.00%)
Dec 30, 2022 2.560 2.640 2.530 2.610 1,333,074 +0.00(+0.00%)
Dec 29, 2022 2.520 2.720 2.520 2.610 219,119 +0.12(+4.82%)
Dec 28, 2022 2.500 2.585 2.470 2.490 168,306 +0.00(+0.00%)
Dec 27, 2022 2.540 2.540 2.370 2.490 236,671 -0.05(-1.97%)
Dec 23, 2022 2.500 2.590 2.500 2.540 135,105 +0.02(+0.79%)
Dec 22, 2022 2.460 2.630 2.460 2.520 322,112 -0.01(-0.40%)
Dec 21, 2022 2.480 2.610 2.450 2.530 174,592 +0.10(+4.12%)
Dec 20, 2022 2.470 2.690 2.430 2.430 266,421 -0.07(-2.80%)
Dec 19, 2022 2.570 2.620 2.445 2.500 213,410 -0.16(-6.02%)
Dec 16, 2022 2.570 2.680 2.510 2.660 384,272 +0.05(+1.92%)
Dec 15, 2022 2.660 2.702 2.575 2.610 130,737 -0.09(-3.33%)
Dec 14, 2022 2.700 2.760 2.662 2.700 234,011 -0.04(-1.46%)
Dec 13, 2022 2.690 2.750 2.550 2.740 354,590 +0.20(+7.87%)
Dec 12, 2022 2.570 2.650 2.440 2.540 371,367 -0.04(-1.55%)
Dec 09, 2022 2.610 2.650 2.498 2.580 329,030 -0.07(-2.64%)
Dec 08, 2022 2.210 2.680 2.185 2.650 512,984 +0.43(+19.37%)
Dec 07, 2022 2.230 2.270 2.160 2.220 210,444 +0.02(+0.91%)
Dec 06, 2022 2.230 2.300 2.110 2.200 383,692 -0.05(-2.22%)
Dec 05, 2022 2.190 2.270 2.110 2.250 415,421 +0.12(+5.63%)
Dec 02, 2022 2.070 2.180 2.010 2.130 797,127 -0.04(-1.84%)
Dec 01, 2022 1.990 2.220 1.950 2.170 757,217 +0.22(+11.28%)
Nov 30, 2022 1.860 1.970 1.802 1.950 623,750 +0.07(+3.72%)
Nov 29, 2022 1.930 1.970 1.820 1.880 413,331 -0.07(-3.59%)
Nov 28, 2022 2.380 2.390 1.940 1.950 723,512 -0.50(-20.41%)
Nov 25, 2022 2.220 2.500 2.180 2.450 405,411 +0.26(+11.87%)
Nov 23, 2022 1.830 2.210 1.788 2.190 727,062 +0.38(+20.99%)
Nov 22, 2022 1.820 1.880 1.650 1.810 2,479,018 -0.07(-3.72%)
Nov 21, 2022 1.920 1.920 1.820 1.880 988,145 -0.02(-1.05%)
Nov 18, 2022 1.990 1.990 1.650 1.900 1,393,864 -0.07(-3.55%)
Nov 17, 2022 2.780 2.850 1.920 1.970 1,490,674 -1.00(-33.67%)
Nov 16, 2022 3.250 3.250 2.950 2.970 171,553 -0.31(-9.45%)
Nov 15, 2022 3.200 3.440 3.090 3.280 301,388 +0.13(+4.13%)
Nov 14, 2022 3.310 3.350 3.010 3.150 391,895 -0.17(-5.12%)
Nov 11, 2022 3.080 3.620 3.050 3.320 461,336 +0.08(+2.47%)
Nov 10, 2022 2.680 3.478 2.620 3.240 2,319,141 +0.66(+25.58%)
Nov 09, 2022 2.900 2.900 2.250 2.580 2,131,899 -0.42(-14.00%)
Nov 08, 2022 6.100 6.307 2.780 3.000 3,215,421 -4.06(-57.51%)
Nov 07, 2022 7.430 7.510 6.935 7.060 149,469 -0.27(-3.68%)
Nov 04, 2022 7.290 7.445 7.100 7.330 130,261 +0.16(+2.23%)
Nov 03, 2022 7.370 7.720 6.980 7.170 145,210 -0.05(-0.69%)
Nov 02, 2022 6.931 7.720 6.931 7.220 98,863 -0.43(-5.62%)
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.