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 +0.010 (+0.25%)
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 (%)
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%)
Dec 01, 2022 1.990 2.220 1.950 2.170 757,217 +0.22(+11.28%)
Nov 30, 2022 1.860 1.970 1.802 1.950 623,750 +0.07(+3.72%)
Nov 29, 2022 1.930 1.970 1.820 1.880 413,331 -0.07(-3.59%)
Nov 28, 2022 2.380 2.390 1.940 1.950 723,512 -0.50(-20.41%)
Nov 25, 2022 2.220 2.500 2.180 2.450 405,411 +0.26(+11.87%)
Nov 23, 2022 1.830 2.210 1.788 2.190 727,062 +0.38(+20.99%)
Nov 22, 2022 1.820 1.880 1.650 1.810 2,479,018 -0.07(-3.72%)
Nov 21, 2022 1.920 1.920 1.820 1.880 988,145 -0.02(-1.05%)
Nov 18, 2022 1.990 1.990 1.650 1.900 1,393,864 -0.07(-3.55%)
Nov 17, 2022 2.780 2.850 1.920 1.970 1,490,674 -1.00(-33.67%)
Nov 16, 2022 3.250 3.250 2.950 2.970 171,553 -0.31(-9.45%)
Nov 15, 2022 3.200 3.440 3.090 3.280 301,388 +0.13(+4.13%)
Nov 14, 2022 3.310 3.350 3.010 3.150 391,895 -0.17(-5.12%)
Nov 11, 2022 3.080 3.620 3.050 3.320 461,336 +0.08(+2.47%)
Nov 10, 2022 2.680 3.478 2.620 3.240 2,319,141 +0.66(+25.58%)
Nov 09, 2022 2.900 2.900 2.250 2.580 2,131,899 -0.42(-14.00%)
Nov 08, 2022 6.100 6.307 2.780 3.000 3,215,421 -4.06(-57.51%)
Nov 07, 2022 7.430 7.510 6.935 7.060 149,469 -0.27(-3.68%)
Nov 04, 2022 7.290 7.445 7.100 7.330 130,261 +0.16(+2.23%)
Nov 03, 2022 7.370 7.720 6.980 7.170 145,210 -0.05(-0.69%)
Nov 02, 2022 6.931 7.720 6.931 7.220 98,863 -0.43(-5.62%)
Nov 01, 2022 8.220 8.260 7.600 7.650 97,940 -0.49(-6.02%)
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%)
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.