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 UNCHANGED
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 (%)
Oct 31, 2022 7.870 8.290 7.093 8.140 194,239 +0.24(+3.04%)
Oct 28, 2022 7.560 8.010 6.877 7.900 134,733 +0.40(+5.33%)
Oct 27, 2022 7.520 7.740 7.430 7.500 117,798 +0.08(+1.08%)
Oct 26, 2022 7.300 7.600 7.105 7.420 93,585 +0.25(+3.49%)
Oct 25, 2022 6.920 7.300 6.880 7.170 93,275 +0.30(+4.37%)
Oct 24, 2022 7.060 7.130 6.625 6.870 96,502 -0.14(-2.00%)
Oct 21, 2022 6.950 7.120 6.780 7.010 148,371 +0.13(+1.89%)
Oct 20, 2022 6.790 7.049 6.739 6.880 45,218 +0.06(+0.88%)
Oct 19, 2022 6.960 7.155 6.598 6.820 87,862 -0.20(-2.85%)
Oct 18, 2022 6.850 7.330 6.800 7.020 147,397 +0.32(+4.78%)
Oct 17, 2022 6.190 6.700 6.170 6.700 172,359 +0.67(+11.11%)
Oct 14, 2022 6.500 6.515 5.850 6.030 241,254 -0.41(-6.37%)
Oct 13, 2022 6.370 6.920 6.370 6.440 573,284 -0.02(-0.31%)
Oct 12, 2022 6.630 6.640 6.400 6.460 194,337 -0.25(-3.73%)
Oct 11, 2022 6.830 6.900 6.520 6.710 255,691 -0.24(-3.45%)
Oct 10, 2022 6.910 7.030 6.718 6.950 85,862 +0.06(+0.87%)
Oct 07, 2022 6.960 7.160 6.850 6.890 127,796 -0.14(-1.99%)
Oct 06, 2022 7.000 7.100 6.960 7.030 88,678 -0.05(-0.71%)
Oct 05, 2022 6.780 7.250 6.780 7.080 141,507 +0.13(+1.87%)
Oct 04, 2022 7.070 7.220 6.920 6.950 129,985 -0.05(-0.71%)
Oct 03, 2022 7.000 7.100 6.960 7.000 131,449 +0.00(+0.00%)
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%)
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.