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

Bioventus Inc Cl A (NQ: BVS )

4.550 -0.150 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 3.490 3.650 3.480 3.620 269,688 +0.19(+5.54%)
Jul 28, 2023 3.260 3.490 3.260 3.430 150,468 +0.23(+7.19%)
Jul 27, 2023 3.280 3.380 3.130 3.200 159,640 -0.11(-3.32%)
Jul 26, 2023 3.560 3.660 3.250 3.310 256,251 -0.24(-6.76%)
Jul 25, 2023 3.570 3.690 3.520 3.550 123,926 -0.01(-0.28%)
Jul 24, 2023 3.530 3.601 3.453 3.560 127,071 +0.06(+1.71%)
Jul 21, 2023 3.360 3.560 3.285 3.500 188,304 +0.20(+6.06%)
Jul 20, 2023 3.490 3.510 3.170 3.300 265,841 -0.20(-5.71%)
Jul 19, 2023 3.610 3.685 3.500 3.500 152,730 -0.11(-3.05%)
Jul 18, 2023 3.600 3.740 3.570 3.610 150,819 +0.01(+0.28%)
Jul 17, 2023 3.570 3.730 3.519 3.600 262,605 +0.05(+1.41%)
Jul 14, 2023 3.680 3.770 3.530 3.550 230,151 -0.14(-3.79%)
Jul 13, 2023 3.720 3.900 3.500 3.690 440,230 +0.01(+0.27%)
Jul 12, 2023 3.740 3.830 3.590 3.680 259,552 +0.04(+1.10%)
Jul 11, 2023 3.560 3.840 3.500 3.640 528,288 +0.20(+5.81%)
Jul 10, 2023 2.910 3.530 2.910 3.440 1,141,486 +0.53(+18.21%)
Jul 07, 2023 2.820 2.970 2.820 2.910 83,356 +0.09(+3.19%)
Jul 06, 2023 2.840 2.850 2.710 2.820 185,346 -0.11(-3.75%)
Jul 05, 2023 2.790 2.950 2.770 2.930 108,138 +0.13(+4.64%)
Jul 03, 2023 2.830 2.900 2.710 2.800 243,067 -0.09(-3.11%)
Jun 30, 2023 2.990 3.070 2.860 2.890 144,870 -0.05(-1.70%)
Jun 29, 2023 3.060 3.100 2.920 2.940 160,717 -0.10(-3.29%)
Jun 28, 2023 2.980 3.080 2.950 3.040 208,798 +0.06(+2.01%)
Jun 27, 2023 2.790 2.980 2.740 2.980 279,060 +0.20(+7.19%)
Jun 26, 2023 2.890 3.100 2.770 2.780 428,023 -0.21(-7.02%)
Jun 23, 2023 2.930 3.101 2.841 2.990 3,896,838 -0.01(-0.33%)
Jun 22, 2023 2.890 3.165 2.700 3.000 722,886 +0.17(+6.01%)
Jun 21, 2023 3.080 3.080 2.750 2.830 426,123 -0.28(-9.00%)
Jun 20, 2023 3.250 3.340 2.850 3.110 536,397 -0.06(-1.74%)
Jun 16, 2023 3.700 3.710 3.100 3.165 725,713 -0.48(-13.05%)
Jun 15, 2023 3.410 3.805 3.390 3.640 968,832 +0.34(+10.30%)
Jun 14, 2023 3.100 3.320 3.050 3.300 488,431 +0.21(+6.80%)
Jun 13, 2023 2.960 3.230 2.950 3.090 501,965 +0.09(+3.00%)
Jun 12, 2023 2.720 3.060 2.710 3.000 675,593 +0.29(+10.70%)
Jun 09, 2023 3.000 3.000 2.690 2.710 472,583 -0.31(-10.26%)
Jun 08, 2023 2.830 3.080 2.720 3.020 653,953 +0.20(+7.09%)
Jun 07, 2023 2.850 3.070 2.800 2.820 496,645 -0.08(-2.76%)
Jun 06, 2023 2.730 2.925 2.590 2.900 449,600 +0.20(+7.41%)
Jun 05, 2023 2.960 3.040 2.700 2.700 531,157 -0.26(-8.78%)
Jun 02, 2023 2.960 3.020 2.881 2.960 519,500 +0.00(+0.00%)
Jun 01, 2023 2.680 3.040 2.623 2.960 404,236 +0.25(+9.43%)
May 31, 2023 2.950 2.950 2.610 2.705 491,447 -0.21(-7.04%)
May 30, 2023 2.850 2.950 2.760 2.910 653,339 +0.05(+1.75%)
May 26, 2023 2.570 2.909 2.520 2.860 707,116 +0.23(+8.75%)
May 25, 2023 2.650 2.820 2.471 2.630 909,234 +0.07(+2.73%)
May 24, 2023 2.410 2.780 2.200 2.560 1,238,591 +0.13(+5.35%)
May 23, 2023 2.100 2.430 2.050 2.430 1,592,782 +0.34(+16.27%)
May 22, 2023 1.740 2.139 1.700 2.090 1,447,108 +0.14(+7.18%)
May 19, 2023 1.500 2.480 1.470 1.950 16,397,253 +0.49(+33.56%)
May 18, 2023 1.300 1.560 1.290 1.460 442,899 +0.15(+11.45%)
May 17, 2023 1.200 1.310 1.120 1.310 339,158 +0.11(+9.17%)
May 16, 2023 1.250 1.300 1.170 1.200 174,777 -0.03(-2.44%)
May 15, 2023 1.210 1.260 1.190 1.230 346,002 +0.00(+0.00%)
May 12, 2023 1.220 1.280 1.170 1.230 330,801 +0.02(+1.65%)
May 11, 2023 1.010 1.240 1.010 1.210 463,603 +0.18(+17.48%)
May 10, 2023 1.020 1.070 1.001 1.030 578,847 +0.07(+6.95%)
May 09, 2023 0.9700 0.9861 0.9501 0.9631 85,549 +0.01(+1.37%)
May 08, 2023 0.9900 0.9900 0.9499 0.9501 61,929 -0.03(-2.90%)
May 05, 2023 0.9261 0.9858 0.9027 0.9785 69,520 +0.05(+5.66%)
May 04, 2023 0.9353 0.9631 0.8600 0.9261 186,723 -0.01(-0.98%)
May 03, 2023 0.9900 0.9900 0.9030 0.9353 198,528 -0.03(-2.63%)
May 02, 2023 1.010 1.030 0.9111 0.9606 120,899 -0.06(-5.82%)
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.