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

Bioventus Inc Cl A (NQ: BVS )

3.970 +0.010 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2022 7.070 7.510 6.990 7.000 198,708 -0.07(-0.99%)
Sep 29, 2022 6.930 7.090 6.730 7.070 80,902 +0.08(+1.14%)
Sep 28, 2022 6.490 7.100 6.504 6.990 117,729 +0.43(+6.55%)
Sep 27, 2022 6.890 7.065 6.470 6.560 135,035 -0.40(-5.75%)
Sep 26, 2022 7.020 7.210 6.931 6.960 65,024 -0.02(-0.29%)
Sep 23, 2022 6.870 7.010 6.750 6.980 66,521 +0.01(+0.14%)
Sep 22, 2022 7.200 7.200 6.800 6.970 88,945 -0.32(-4.39%)
Sep 21, 2022 7.440 7.525 7.090 7.290 82,822 -0.09(-1.22%)
Sep 20, 2022 7.320 7.550 7.158 7.380 93,545 -0.05(-0.67%)
Sep 19, 2022 7.240 7.640 7.158 7.430 209,742 +0.09(+1.23%)
Sep 16, 2022 7.530 7.640 7.025 7.340 657,319 -0.27(-3.55%)
Sep 15, 2022 8.170 8.559 7.540 7.610 165,070 -0.66(-7.98%)
Sep 14, 2022 8.160 8.564 8.160 8.270 101,058 +0.07(+0.85%)
Sep 13, 2022 8.160 8.440 8.040 8.200 91,266 -0.25(-2.96%)
Sep 12, 2022 8.030 8.530 8.030 8.450 78,506 +0.34(+4.19%)
Sep 09, 2022 7.890 8.279 7.769 8.110 102,735 +0.22(+2.79%)
Sep 08, 2022 7.500 7.920 7.360 7.890 79,386 +0.42(+5.62%)
Sep 07, 2022 7.530 7.740 7.300 7.470 154,587 -0.15(-1.97%)
Sep 06, 2022 7.410 7.720 7.240 7.620 134,635 +0.33(+4.53%)
Sep 02, 2022 7.520 7.520 6.933 7.290 43,792 -0.11(-1.49%)
Sep 01, 2022 7.200 7.465 7.070 7.400 127,963 +0.09(+1.23%)
Aug 31, 2022 7.560 7.645 7.220 7.310 55,435 -0.21(-2.79%)
Aug 30, 2022 7.700 7.830 7.405 7.520 69,706 -0.07(-0.92%)
Aug 29, 2022 7.525 7.760 7.525 7.590 53,119 -0.16(-2.06%)
Aug 26, 2022 8.070 8.070 7.645 7.750 69,564 -0.28(-3.49%)
Aug 25, 2022 8.070 8.160 7.970 8.030 49,869 +0.03(+0.37%)
Aug 24, 2022 7.700 8.070 7.700 8.000 68,383 +0.26(+3.36%)
Aug 23, 2022 8.050 8.365 7.720 7.740 75,903 -0.37(-4.56%)
Aug 22, 2022 8.130 8.420 8.070 8.110 91,991 -0.12(-1.46%)
Aug 19, 2022 8.360 8.435 8.130 8.230 141,473 -0.24(-2.83%)
Aug 18, 2022 8.700 8.790 8.250 8.470 79,761 -0.23(-2.64%)
Aug 17, 2022 8.990 9.090 8.640 8.700 83,025 -0.30(-3.33%)
Aug 16, 2022 8.720 9.090 8.630 9.000 105,492 +0.15(+1.69%)
Aug 15, 2022 8.980 9.140 8.710 8.850 90,350 -0.23(-2.53%)
Aug 12, 2022 8.450 9.080 8.180 9.080 224,216 +0.66(+7.84%)
Aug 11, 2022 8.750 9.245 8.400 8.420 298,850 -0.24(-2.77%)
Aug 10, 2022 8.610 8.830 8.145 8.660 149,363 +0.27(+3.22%)
Aug 09, 2022 8.560 8.560 8.300 8.390 86,304 -0.16(-1.87%)
Aug 08, 2022 9.000 9.200 8.500 8.550 123,559 -0.32(-3.61%)
Aug 05, 2022 8.690 8.910 8.520 8.870 62,425 +0.12(+1.37%)
Aug 04, 2022 8.850 9.000 8.704 8.750 47,712 +0.02(+0.23%)
Aug 03, 2022 8.790 9.305 8.700 8.730 86,145 +0.03(+0.34%)
Aug 02, 2022 8.110 8.777 8.110 8.700 78,129 +0.54(+6.62%)
Aug 01, 2022 8.470 8.470 7.975 8.160 183,749 -0.33(-3.89%)
Jul 29, 2022 8.330 8.550 8.218 8.490 107,535 +0.18(+2.17%)
Jul 28, 2022 8.350 8.420 8.165 8.310 120,405 -0.04(-0.48%)
Jul 27, 2022 8.180 8.360 8.090 8.350 104,886 +0.31(+3.86%)
Jul 26, 2022 7.890 8.060 7.710 8.040 70,757 +0.13(+1.64%)
Jul 25, 2022 7.800 8.050 7.720 7.910 94,516 +0.16(+2.06%)
Jul 22, 2022 7.830 7.950 7.625 7.750 136,931 -0.13(-1.65%)
Jul 21, 2022 7.800 7.950 7.700 7.880 136,447 -0.03(-0.38%)
Jul 20, 2022 7.650 7.935 6.976 7.910 163,977 +0.21(+2.73%)
Jul 19, 2022 7.400 7.720 7.400 7.700 92,096 +0.43(+5.91%)
Jul 18, 2022 7.510 7.660 7.210 7.270 166,613 -0.24(-3.20%)
Jul 15, 2022 7.250 7.570 6.977 7.510 197,621 +0.36(+5.03%)
Jul 14, 2022 6.400 7.210 6.362 7.150 368,396 +0.61(+9.33%)
Jul 13, 2022 7.520 7.580 6.300 6.540 454,575 -1.17(-15.18%)
Jul 12, 2022 7.090 7.720 6.801 7.710 272,781 +0.68(+9.67%)
Jul 11, 2022 7.940 7.970 7.020 7.030 359,729 -0.89(-11.24%)
Jul 08, 2022 7.690 8.010 7.580 7.920 297,378 +0.21(+2.72%)
Jul 07, 2022 7.550 7.790 7.330 7.710 216,678 +0.22(+2.94%)
Jul 06, 2022 7.430 7.604 7.420 7.490 196,426 +0.04(+0.54%)
Jul 05, 2022 6.950 7.460 6.800 7.450 438,908 +0.34(+4.78%)
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.