Skip to main content

Bioventus Inc Cl A (NQ: BVS )

11.84 -0.60 (-4.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 12.43 12.61 11.51 11.84 405,715 -0.60(-4.82%)
Nov 11, 2024 12.13 12.57 11.90 12.44 462,733 +0.62(+5.25%)
Nov 08, 2024 11.32 11.86 11.31 11.82 444,620 +0.58(+5.16%)
Nov 07, 2024 11.28 11.32 10.89 11.24 635,213 -0.04(-0.35%)
Nov 06, 2024 12.00 12.59 10.77 11.28 1,018,182 -0.20(-1.74%)
Nov 05, 2024 9.480 11.80 7.300 11.48 2,192,138 -2.23(-16.27%)
Nov 04, 2024 13.60 14.38 13.32 13.71 607,709 +0.13(+0.96%)
Nov 01, 2024 13.71 14.00 13.48 13.58 339,238 +0.01(+0.07%)
Oct 31, 2024 13.56 13.63 13.36 13.57 279,193 -0.01(-0.07%)
Oct 30, 2024 13.22 13.72 13.22 13.58 244,798 +0.27(+2.03%)
Oct 29, 2024 13.00 13.31 12.73 13.31 280,683 +0.25(+1.91%)
Oct 28, 2024 13.27 13.55 13.02 13.06 318,442 -0.15(-1.14%)
Oct 25, 2024 13.43 13.56 13.00 13.21 263,705 -0.14(-1.05%)
Oct 24, 2024 13.36 13.63 13.24 13.35 325,628 +0.06(+0.45%)
Oct 23, 2024 12.91 13.29 12.87 13.29 333,269 +0.32(+2.47%)
Oct 22, 2024 12.72 12.97 12.71 12.97 189,536 +0.23(+1.81%)
Oct 21, 2024 12.96 13.05 12.61 12.74 401,693 -0.21(-1.62%)
Oct 18, 2024 12.54 12.99 12.54 12.95 321,435 +0.40(+3.19%)
Oct 17, 2024 12.90 13.07 12.55 12.55 315,191 -0.37(-2.86%)
Oct 16, 2024 12.80 12.96 12.53 12.92 335,708 +0.19(+1.49%)
Oct 15, 2024 12.56 12.73 12.27 12.73 290,957 +0.16(+1.27%)
Oct 14, 2024 12.09 12.68 12.01 12.57 390,519 +0.44(+3.63%)
Oct 11, 2024 11.25 12.26 11.25 12.13 429,212 +0.88(+7.82%)
Oct 10, 2024 11.33 11.41 11.05 11.25 779,586 -0.22(-1.92%)
Oct 09, 2024 11.55 11.55 11.25 11.47 389,214 -0.12(-1.04%)
Oct 08, 2024 11.17 11.66 11.17 11.59 417,716 +0.40(+3.57%)
Oct 07, 2024 11.61 11.66 11.12 11.19 365,374 -0.56(-4.77%)
Oct 04, 2024 11.77 11.92 11.57 11.75 299,479 +0.08(+0.69%)
Oct 03, 2024 11.79 11.79 11.48 11.67 289,128 -0.11(-0.93%)
Oct 02, 2024 11.80 11.92 11.63 11.78 278,954 -0.01(-0.08%)
Oct 01, 2024 12.00 12.08 11.43 11.79 634,370 -0.16(-1.34%)
Sep 30, 2024 11.69 12.17 11.61 11.95 816,351 +0.31(+2.66%)
Sep 27, 2024 11.52 12.41 11.51 11.64 685,483 +0.59(+5.34%)
Sep 26, 2024 11.76 11.77 11.03 11.05 402,868 -0.57(-4.91%)
Sep 25, 2024 11.42 11.79 11.42 11.62 461,179 +0.18(+1.57%)
Sep 24, 2024 11.53 11.79 11.42 11.44 335,138 +0.08(+0.70%)
Sep 23, 2024 11.87 11.91 11.26 11.36 383,962 -0.49(-4.14%)
Sep 20, 2024 11.48 11.95 11.34 11.85 1,458,255 +0.26(+2.24%)
Sep 19, 2024 11.98 12.03 11.56 11.59 393,901 -0.10(-0.86%)
Sep 18, 2024 11.42 11.99 11.27 11.69 525,798 +0.32(+2.81%)
Sep 17, 2024 11.20 11.43 11.10 11.37 440,079 +0.31(+2.80%)
Sep 16, 2024 11.30 11.48 11.02 11.06 514,014 -0.11(-0.98%)
Sep 13, 2024 11.00 11.24 10.85 11.17 447,966 +0.26(+2.38%)
Sep 12, 2024 10.87 10.95 10.37 10.91 388,524 +0.38(+3.61%)
Sep 11, 2024 10.14 10.60 10.01 10.53 352,130 +0.30(+2.93%)
Sep 10, 2024 10.51 10.53 10.06 10.23 457,473 -0.27(-2.57%)
Sep 09, 2024 9.700 10.51 9.540 10.50 923,339 +0.97(+10.18%)
Sep 06, 2024 9.720 9.730 9.120 9.530 411,750 -0.13(-1.35%)
Sep 05, 2024 9.710 9.738 9.400 9.660 400,862 +0.00(+0.00%)
Sep 04, 2024 9.900 9.970 9.550 9.660 452,508 -0.33(-3.30%)
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.