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

Bioventus Inc Cl A (NQ: BVS )

4.070 -0.080 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 28, 2023 1.000 1.040 0.9900 1.010 86,808 +0.00(+0.00%)
Apr 27, 2023 1.140 1.140 0.9842 1.010 171,158 -0.10(-9.01%)
Apr 26, 2023 1.000 1.110 1.000 1.110 323,833 +0.11(+11.00%)
Apr 25, 2023 1.000 1.060 0.9900 1.000 319,014 -0.02(-1.96%)
Apr 24, 2023 0.9700 1.020 0.9704 1.020 101,201 +0.04(+4.35%)
Apr 21, 2023 0.9901 1.030 0.9600 0.9775 237,975 -0.01(-0.83%)
Apr 20, 2023 1.090 1.100 0.9699 0.9857 228,758 -0.09(-8.73%)
Apr 19, 2023 1.060 1.120 1.040 1.080 128,874 +0.02(+1.89%)
Apr 18, 2023 1.050 1.110 1.040 1.060 132,211 +0.01(+0.95%)
Apr 17, 2023 1.060 1.090 1.040 1.050 187,843 -0.01(-0.94%)
Apr 14, 2023 1.130 1.150 1.050 1.060 220,444 -0.06(-5.36%)
Apr 13, 2023 1.140 1.160 1.090 1.120 191,345 +0.03(+2.75%)
Apr 12, 2023 1.100 1.155 1.070 1.090 305,994 -0.01(-1.36%)
Apr 11, 2023 1.180 1.180 1.080 1.105 341,847 -0.05(-4.74%)
Apr 10, 2023 1.300 1.310 1.140 1.160 621,579 -0.15(-11.45%)
Apr 06, 2023 1.220 1.320 1.210 1.310 601,903 +0.07(+5.65%)
Apr 05, 2023 1.090 1.260 1.060 1.240 575,734 +0.14(+12.73%)
Apr 04, 2023 1.110 1.125 1.050 1.100 382,854 -0.03(-2.65%)
Apr 03, 2023 1.090 1.150 1.030 1.130 981,883 +0.06(+5.61%)
Mar 31, 2023 1.210 1.220 0.7999 1.070 4,456,398 -0.14(-11.57%)
Mar 30, 2023 1.260 1.260 1.150 1.210 513,647 +0.00(+0.00%)
Mar 29, 2023 1.280 1.280 1.150 1.210 706,627 -0.06(-4.72%)
Mar 28, 2023 1.380 1.380 1.260 1.270 455,809 -0.14(-9.93%)
Mar 27, 2023 1.360 1.415 1.320 1.410 222,337 +0.10(+7.63%)
Mar 24, 2023 1.270 1.320 1.230 1.310 245,370 +0.02(+1.55%)
Mar 23, 2023 1.410 1.410 1.270 1.290 195,982 -0.05(-3.73%)
Mar 22, 2023 1.410 1.450 1.340 1.340 305,831 -0.07(-4.96%)
Mar 21, 2023 1.320 1.430 1.280 1.410 474,039 +0.12(+9.30%)
Mar 20, 2023 1.270 1.320 1.230 1.290 483,382 -0.01(-0.77%)
Mar 17, 2023 1.400 1.440 1.300 1.300 658,199 -0.12(-8.45%)
Mar 16, 2023 1.540 1.605 1.410 1.420 545,043 -0.21(-12.88%)
Mar 15, 2023 1.390 1.660 1.370 1.630 1,082,710 +0.13(+8.67%)
Mar 14, 2023 1.640 1.640 1.460 1.500 881,174 -0.07(-4.46%)
Mar 13, 2023 1.650 1.690 1.540 1.570 385,448 -0.05(-3.09%)
Mar 10, 2023 1.910 1.910 1.565 1.620 858,766 -0.28(-14.96%)
Mar 09, 2023 2.240 2.285 1.900 1.905 560,216 -0.30(-13.80%)
Mar 08, 2023 2.190 2.290 2.100 2.210 373,079 +0.04(+1.84%)
Mar 07, 2023 2.430 2.540 2.160 2.170 738,114 -0.28(-11.43%)
Mar 06, 2023 2.220 2.520 2.150 2.450 1,201,781 +0.23(+10.11%)
Mar 03, 2023 2.330 2.390 2.210 2.225 646,211 -0.19(-7.68%)
Mar 02, 2023 2.430 2.480 2.200 2.410 1,863,067 -0.04(-1.63%)
Mar 01, 2023 2.120 2.520 2.020 2.450 3,766,430 +0.32(+15.02%)
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%)
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.