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

Bioventus Inc Cl A (NQ: BVS )

4.550 -0.150 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2023 2.950 2.950 2.610 2.705 491,447 -0.21(-7.04%)
May 30, 2023 2.850 2.950 2.760 2.910 653,339 +0.05(+1.75%)
May 26, 2023 2.570 2.909 2.520 2.860 707,116 +0.23(+8.75%)
May 25, 2023 2.650 2.820 2.471 2.630 909,234 +0.07(+2.73%)
May 24, 2023 2.410 2.780 2.200 2.560 1,238,591 +0.13(+5.35%)
May 23, 2023 2.100 2.430 2.050 2.430 1,592,782 +0.34(+16.27%)
May 22, 2023 1.740 2.139 1.700 2.090 1,447,108 +0.14(+7.18%)
May 19, 2023 1.500 2.480 1.470 1.950 16,397,253 +0.49(+33.56%)
May 18, 2023 1.300 1.560 1.290 1.460 442,899 +0.15(+11.45%)
May 17, 2023 1.200 1.310 1.120 1.310 339,158 +0.11(+9.17%)
May 16, 2023 1.250 1.300 1.170 1.200 174,777 -0.03(-2.44%)
May 15, 2023 1.210 1.260 1.190 1.230 346,002 +0.00(+0.00%)
May 12, 2023 1.220 1.280 1.170 1.230 330,801 +0.02(+1.65%)
May 11, 2023 1.010 1.240 1.010 1.210 463,603 +0.18(+17.48%)
May 10, 2023 1.020 1.070 1.001 1.030 578,847 +0.07(+6.95%)
May 09, 2023 0.9700 0.9861 0.9501 0.9631 85,549 +0.01(+1.37%)
May 08, 2023 0.9900 0.9900 0.9499 0.9501 61,929 -0.03(-2.90%)
May 05, 2023 0.9261 0.9858 0.9027 0.9785 69,520 +0.05(+5.66%)
May 04, 2023 0.9353 0.9631 0.8600 0.9261 186,723 -0.01(-0.98%)
May 03, 2023 0.9900 0.9900 0.9030 0.9353 198,528 -0.03(-2.63%)
May 02, 2023 1.010 1.030 0.9111 0.9606 120,899 -0.06(-5.82%)
May 01, 2023 1.010 1.055 0.9800 1.020 150,688 +0.01(+0.99%)
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%)
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.