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 (%)
Jun 30, 2021 17.88 17.88 17.37 17.60 146,121 +0.03(+0.17%)
Jun 29, 2021 18.25 18.76 17.21 17.57 125,235 -0.78(-4.25%)
Jun 28, 2021 18.97 19.94 17.41 18.35 473,870 -0.45(-2.39%)
Jun 25, 2021 18.17 18.97 18.10 18.80 336,536 +0.75(+4.16%)
Jun 24, 2021 18.07 18.77 17.88 18.05 91,090 +0.11(+0.61%)
Jun 23, 2021 17.67 18.03 17.51 17.94 71,955 +0.24(+1.36%)
Jun 22, 2021 18.00 18.01 17.45 17.70 182,142 -0.30(-1.67%)
Jun 21, 2021 17.52 18.39 17.31 18.00 172,945 +0.45(+2.56%)
Jun 18, 2021 17.78 17.94 17.25 17.55 223,557 -0.40(-2.23%)
Jun 17, 2021 17.57 18.10 17.01 17.95 182,167 +0.48(+2.75%)
Jun 16, 2021 17.80 17.92 17.38 17.47 112,450 -0.33(-1.85%)
Jun 15, 2021 17.60 17.86 17.43 17.80 50,941 +0.17(+0.96%)
Jun 14, 2021 18.18 19.01 17.55 17.63 199,905 -0.79(-4.29%)
Jun 11, 2021 18.00 18.60 17.67 18.42 226,216 +0.79(+4.48%)
Jun 10, 2021 17.61 18.01 17.51 17.63 140,316 +0.15(+0.86%)
Jun 09, 2021 17.29 17.85 17.29 17.48 96,334 +0.17(+0.98%)
Jun 08, 2021 17.58 17.68 16.86 17.31 157,600 +0.00(+0.00%)
Jun 07, 2021 18.25 18.46 17.25 17.31 151,518 -0.74(-4.10%)
Jun 04, 2021 17.79 18.38 17.55 18.05 131,955 +0.30(+1.69%)
Jun 03, 2021 17.70 17.92 17.29 17.75 175,835 -0.02(-0.11%)
Jun 02, 2021 17.98 18.15 17.38 17.77 111,723 -0.13(-0.73%)
Jun 01, 2021 17.96 18.00 17.30 17.90 124,452 +0.12(+0.67%)
May 28, 2021 17.91 18.19 17.55 17.78 175,935 -0.09(-0.50%)
May 27, 2021 18.08 18.22 17.64 17.87 151,315 -0.23(-1.27%)
May 26, 2021 16.89 18.12 16.89 18.10 196,186 +1.33(+7.93%)
May 25, 2021 16.77 16.87 16.58 16.77 72,515 +0.02(+0.12%)
May 24, 2021 16.82 16.92 16.72 16.75 40,200 -0.01(-0.06%)
May 21, 2021 16.79 16.86 16.27 16.76 91,925 +0.15(+0.90%)
May 20, 2021 16.44 16.70 15.88 16.61 126,322 +0.50(+3.10%)
May 19, 2021 16.04 16.24 15.64 16.11 65,415 +0.02(+0.12%)
May 18, 2021 16.36 16.50 16.00 16.09 78,380 -0.18(-1.11%)
May 17, 2021 16.02 16.58 15.95 16.27 69,064 +0.42(+2.65%)
May 14, 2021 16.26 16.26 15.67 15.85 41,863 -0.06(-0.38%)
May 13, 2021 15.43 16.20 15.00 15.91 119,117 +0.48(+3.11%)
May 12, 2021 15.94 15.94 14.97 15.43 163,852 -0.32(-2.03%)
May 11, 2021 15.20 15.94 14.72 15.75 183,690 +0.85(+5.70%)
May 10, 2021 14.53 16.75 14.27 14.90 777,512 +0.25(+1.71%)
May 07, 2021 14.53 14.84 14.28 14.65 34,674 +0.10(+0.69%)
May 06, 2021 14.08 14.67 14.00 14.55 88,241 +0.46(+3.26%)
May 05, 2021 14.10 14.68 13.97 14.09 52,004 +0.01(+0.07%)
May 04, 2021 14.00 14.18 14.00 14.08 41,569 +0.03(+0.21%)
May 03, 2021 14.43 14.53 14.05 14.05 26,414 -0.35(-2.43%)
Apr 30, 2021 14.39 14.45 14.00 14.40 61,300 +0.00(+0.00%)
Apr 29, 2021 14.85 14.85 14.34 14.40 31,327 -0.34(-2.31%)
Apr 28, 2021 14.86 14.99 14.51 14.74 45,664 -0.13(-0.87%)
Apr 27, 2021 14.54 14.90 14.32 14.87 69,910 +0.60(+4.20%)
Apr 26, 2021 14.36 14.36 13.89 14.27 448,378 +0.18(+1.28%)
Apr 23, 2021 14.25 14.59 13.83 14.09 140,200 -0.21(-1.47%)
Apr 22, 2021 14.75 15.00 14.03 14.30 53,709 -0.44(-2.99%)
Apr 21, 2021 15.30 15.30 14.63 14.74 38,336 -0.48(-3.15%)
Apr 20, 2021 14.73 15.62 14.20 15.22 47,071 +0.44(+2.98%)
Apr 19, 2021 14.99 14.99 14.04 14.78 51,540 -0.04(-0.27%)
Apr 16, 2021 14.80 15.00 14.44 14.82 62,300 +0.05(+0.34%)
Apr 15, 2021 14.66 14.87 14.33 14.77 73,232 +0.16(+1.10%)
Apr 14, 2021 14.32 14.78 14.00 14.61 102,022 +0.29(+2.03%)
Apr 13, 2021 13.74 14.61 13.74 14.32 301,190 +0.52(+3.77%)
Apr 12, 2021 13.76 14.12 13.47 13.80 162,300 +0.05(+0.36%)
Apr 09, 2021 13.96 14.78 13.39 13.75 72,500 -0.23(-1.65%)
Apr 08, 2021 13.86 14.24 13.51 13.98 134,354 +0.23(+1.67%)
Apr 07, 2021 14.69 14.69 13.65 13.75 86,040 -0.85(-5.82%)
Apr 06, 2021 15.33 15.50 14.27 14.60 155,585 -0.77(-5.01%)
Apr 05, 2021 15.33 15.50 15.03 15.37 29,674 +0.14(+0.92%)
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.