Skip to main content

Bioventus Inc Cl A (NQ: BVS )

5.200 +0.040 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.040 4.110 3.890 4.000 119,585 -0.04(-0.99%)
Nov 29, 2023 4.020 4.220 3.950 4.040 302,324 +0.03(+0.75%)
Nov 28, 2023 4.000 4.040 3.810 4.010 147,341 -0.02(-0.50%)
Nov 27, 2023 3.910 4.150 3.910 4.030 215,463 +0.09(+2.28%)
Nov 24, 2023 3.790 4.020 3.770 3.940 92,520 +0.12(+3.14%)
Nov 22, 2023 3.850 3.940 3.670 3.820 261,988 -0.03(-0.78%)
Nov 21, 2023 3.840 3.920 3.750 3.850 206,729 -0.01(-0.26%)
Nov 20, 2023 3.900 3.950 3.770 3.860 165,662 +0.03(+0.78%)
Nov 17, 2023 3.740 3.930 3.740 3.830 135,321 +0.01(+0.26%)
Nov 16, 2023 3.900 3.980 3.640 3.820 142,617 -0.06(-1.67%)
Nov 15, 2023 4.000 4.020 3.850 3.885 350,086 +0.12(+3.32%)
Nov 14, 2023 3.590 3.800 3.590 3.760 192,987 +0.06(+1.62%)
Nov 13, 2023 3.450 3.790 3.450 3.700 125,165 +0.18(+5.11%)
Nov 10, 2023 3.520 3.600 3.360 3.520 157,860 +0.00(+0.00%)
Nov 09, 2023 3.770 3.820 3.500 3.520 90,574 -0.29(-7.61%)
Nov 08, 2023 3.590 3.840 3.508 3.810 157,677 +0.20(+5.54%)
Nov 07, 2023 3.600 4.090 3.400 3.610 179,357 +0.01(+0.42%)
Nov 06, 2023 3.820 3.820 3.530 3.595 133,632 -0.24(-6.38%)
Nov 03, 2023 3.790 4.220 3.710 3.840 175,877 +0.12(+3.23%)
Nov 02, 2023 3.630 3.760 3.630 3.720 92,974 +0.11(+3.05%)
Nov 01, 2023 3.690 3.710 3.460 3.610 72,389 -0.12(-3.22%)
Oct 31, 2023 3.540 3.750 3.510 3.730 115,699 +0.19(+5.37%)
Oct 30, 2023 3.320 3.540 3.290 3.540 96,607 +0.25(+7.60%)
Oct 27, 2023 3.250 3.350 3.230 3.290 50,591 +0.04(+1.23%)
Oct 26, 2023 3.170 3.360 3.150 3.250 91,499 +0.07(+2.20%)
Oct 25, 2023 3.170 3.265 3.140 3.180 77,365 -0.03(-0.93%)
Oct 24, 2023 3.150 3.330 3.150 3.210 114,290 +0.06(+1.90%)
Oct 23, 2023 2.990 3.240 2.970 3.150 72,903 +0.12(+3.96%)
Oct 20, 2023 2.980 3.090 2.980 3.030 40,423 +0.05(+1.68%)
Oct 19, 2023 3.000 3.050 2.970 2.980 76,798 -0.02(-0.67%)
Oct 18, 2023 3.030 3.050 2.970 3.000 64,691 -0.07(-2.28%)
Oct 17, 2023 2.880 3.150 2.880 3.070 102,781 +0.15(+5.14%)
Oct 16, 2023 2.940 3.020 2.900 2.920 129,775 +0.03(+1.04%)
Oct 13, 2023 2.980 3.050 2.850 2.890 97,419 -0.07(-2.36%)
Oct 12, 2023 3.200 3.200 2.930 2.960 92,481 -0.25(-7.79%)
Oct 11, 2023 3.440 3.460 3.192 3.210 93,571 -0.24(-6.96%)
Oct 10, 2023 3.320 3.480 3.320 3.450 142,795 +0.10(+2.99%)
Oct 09, 2023 3.060 3.380 2.930 3.350 208,194 +0.22(+7.03%)
Oct 06, 2023 3.110 3.170 2.960 3.130 101,157 -0.02(-0.63%)
Oct 05, 2023 3.040 3.217 2.930 3.150 149,553 +0.07(+2.27%)
Oct 04, 2023 2.900 3.110 2.900 3.080 118,766 +0.10(+3.36%)
Oct 03, 2023 3.170 3.180 2.930 2.980 127,767 -0.20(-6.29%)
Oct 02, 2023 3.290 3.350 3.100 3.180 205,615 -0.12(-3.64%)
Sep 29, 2023 3.040 3.320 3.030 3.300 228,618 +0.30(+10.00%)
Sep 28, 2023 3.030 3.100 2.940 3.000 141,831 -0.02(-0.66%)
Sep 27, 2023 2.970 3.040 2.920 3.020 135,158 +0.08(+2.72%)
Sep 26, 2023 2.930 3.020 2.890 2.940 112,905 -0.01(-0.34%)
Sep 25, 2023 2.940 2.990 2.930 2.950 139,091 +0.02(+0.68%)
Sep 22, 2023 2.940 2.965 2.880 2.930 103,092 +0.02(+0.69%)
Sep 21, 2023 3.040 3.140 2.875 2.910 218,459 -0.16(-5.21%)
Sep 20, 2023 3.030 3.167 3.030 3.070 172,599 -0.02(-0.65%)
Sep 19, 2023 3.060 3.130 3.030 3.090 157,066 +0.05(+1.64%)
Sep 18, 2023 3.010 3.090 2.980 3.040 181,585 -0.01(-0.33%)
Sep 15, 2023 3.010 3.110 2.970 3.050 343,018 -0.01(-0.33%)
Sep 14, 2023 3.130 3.160 3.030 3.060 249,239 -0.04(-1.29%)
Sep 13, 2023 3.110 3.170 3.050 3.100 262,772 -0.03(-0.96%)
Sep 12, 2023 3.150 3.230 3.110 3.130 125,262 -0.06(-1.88%)
Sep 11, 2023 3.210 3.260 3.100 3.190 248,150 +0.05(+1.59%)
Sep 08, 2023 3.280 3.296 3.060 3.140 381,222 -0.17(-5.14%)
Sep 07, 2023 3.360 3.390 3.207 3.310 344,773 -0.11(-3.22%)
Sep 06, 2023 3.530 3.540 3.375 3.420 171,017 -0.12(-3.39%)
Sep 05, 2023 3.530 3.620 3.380 3.540 210,469 +0.03(+0.85%)
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.