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

Bioventus Inc Cl A (NQ: BVS )

4.150 -0.160 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2023 1.770 2.870 1.710 2.130 54,164,620 +0.67(+45.89%)
Feb 27, 2023 1.470 1.515 1.450 1.460 128,999 -0.01(-0.68%)
Feb 24, 2023 1.520 1.550 1.441 1.470 164,134 -0.05(-3.29%)
Feb 23, 2023 1.530 1.560 1.480 1.520 124,772 +0.01(+0.66%)
Feb 22, 2023 1.560 1.645 1.420 1.510 283,345 -0.04(-2.58%)
Feb 21, 2023 1.730 1.730 1.550 1.550 224,115 -0.15(-8.82%)
Feb 17, 2023 1.740 1.775 1.647 1.700 189,849 -0.04(-2.30%)
Feb 16, 2023 1.820 1.855 1.720 1.740 203,864 -0.07(-3.87%)
Feb 15, 2023 1.720 1.860 1.691 1.810 222,201 +0.06(+3.43%)
Feb 14, 2023 1.680 1.765 1.636 1.750 120,576 +0.09(+5.42%)
Feb 13, 2023 1.690 1.710 1.550 1.660 348,422 -0.07(-4.05%)
Feb 10, 2023 1.750 1.750 1.660 1.730 174,332 +0.01(+0.58%)
Feb 09, 2023 1.880 1.915 1.680 1.720 251,246 -0.17(-8.99%)
Feb 08, 2023 1.890 1.970 1.850 1.890 186,912 -0.03(-1.56%)
Feb 07, 2023 1.990 1.990 1.800 1.920 331,608 -0.04(-2.04%)
Feb 06, 2023 2.100 2.120 1.910 1.960 336,254 -0.14(-6.67%)
Feb 03, 2023 2.200 2.200 2.050 2.100 690,422 -0.10(-4.55%)
Feb 02, 2023 2.010 2.300 2.000 2.200 523,021 +0.21(+10.55%)
Feb 01, 2023 1.980 2.070 1.965 1.990 215,954 +0.03(+1.53%)
Jan 31, 2023 2.000 2.075 1.950 1.960 159,321 -0.05(-2.49%)
Jan 30, 2023 2.080 2.095 1.960 2.010 462,654 -0.10(-4.74%)
Jan 27, 2023 2.060 2.140 2.060 2.110 94,208 +0.02(+0.96%)
Jan 26, 2023 2.170 2.260 2.055 2.090 235,667 -0.02(-0.95%)
Jan 25, 2023 2.090 2.120 2.020 2.110 167,853 +0.05(+2.43%)
Jan 24, 2023 2.160 2.210 2.000 2.060 236,786 -0.14(-6.36%)
Jan 23, 2023 2.250 2.300 2.160 2.200 216,688 -0.05(-2.22%)
Jan 20, 2023 2.250 2.260 2.164 2.250 197,414 +0.03(+1.35%)
Jan 19, 2023 2.280 2.310 2.210 2.220 158,029 -0.09(-3.90%)
Jan 18, 2023 2.450 2.465 2.300 2.310 193,779 -0.09(-3.75%)
Jan 17, 2023 2.360 2.470 2.310 2.400 210,510 -0.01(-0.41%)
Jan 13, 2023 2.260 2.440 2.200 2.410 176,024 +0.13(+5.70%)
Jan 12, 2023 2.300 2.370 2.020 2.280 563,532 -0.05(-2.15%)
Jan 11, 2023 2.650 2.660 2.210 2.330 437,789 -0.30(-11.41%)
Jan 10, 2023 2.700 2.820 2.580 2.630 210,500 -0.07(-2.59%)
Jan 09, 2023 2.980 2.980 2.660 2.700 371,433 -0.25(-8.47%)
Jan 06, 2023 2.760 3.080 2.690 2.950 233,076 +0.18(+6.50%)
Jan 05, 2023 2.710 2.825 2.659 2.770 203,279 +0.06(+2.21%)
Jan 04, 2023 2.620 2.770 2.600 2.710 91,173 +0.10(+3.83%)
Jan 03, 2023 2.610 2.780 2.550 2.610 196,572 +0.00(+0.00%)
Dec 30, 2022 2.560 2.640 2.530 2.610 1,333,074 +0.00(+0.00%)
Dec 29, 2022 2.520 2.720 2.520 2.610 219,119 +0.12(+4.82%)
Dec 28, 2022 2.500 2.585 2.470 2.490 168,306 +0.00(+0.00%)
Dec 27, 2022 2.540 2.540 2.370 2.490 236,671 -0.05(-1.97%)
Dec 23, 2022 2.500 2.590 2.500 2.540 135,105 +0.02(+0.79%)
Dec 22, 2022 2.460 2.630 2.460 2.520 322,112 -0.01(-0.40%)
Dec 21, 2022 2.480 2.610 2.450 2.530 174,592 +0.10(+4.12%)
Dec 20, 2022 2.470 2.690 2.430 2.430 266,421 -0.07(-2.80%)
Dec 19, 2022 2.570 2.620 2.445 2.500 213,410 -0.16(-6.02%)
Dec 16, 2022 2.570 2.680 2.510 2.660 384,272 +0.05(+1.92%)
Dec 15, 2022 2.660 2.702 2.575 2.610 130,737 -0.09(-3.33%)
Dec 14, 2022 2.700 2.760 2.662 2.700 234,011 -0.04(-1.46%)
Dec 13, 2022 2.690 2.750 2.550 2.740 354,590 +0.20(+7.87%)
Dec 12, 2022 2.570 2.650 2.440 2.540 371,367 -0.04(-1.55%)
Dec 09, 2022 2.610 2.650 2.498 2.580 329,030 -0.07(-2.64%)
Dec 08, 2022 2.210 2.680 2.185 2.650 512,984 +0.43(+19.37%)
Dec 07, 2022 2.230 2.270 2.160 2.220 210,444 +0.02(+0.91%)
Dec 06, 2022 2.230 2.300 2.110 2.200 383,692 -0.05(-2.22%)
Dec 05, 2022 2.190 2.270 2.110 2.250 415,421 +0.12(+5.63%)
Dec 02, 2022 2.070 2.180 2.010 2.130 797,127 -0.04(-1.84%)
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.