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 (%)
Jul 29, 2022 8.330 8.550 8.218 8.490 107,535 +0.18(+2.17%)
Jul 28, 2022 8.350 8.420 8.165 8.310 120,405 -0.04(-0.48%)
Jul 27, 2022 8.180 8.360 8.090 8.350 104,886 +0.31(+3.86%)
Jul 26, 2022 7.890 8.060 7.710 8.040 70,757 +0.13(+1.64%)
Jul 25, 2022 7.800 8.050 7.720 7.910 94,516 +0.16(+2.06%)
Jul 22, 2022 7.830 7.950 7.625 7.750 136,931 -0.13(-1.65%)
Jul 21, 2022 7.800 7.950 7.700 7.880 136,447 -0.03(-0.38%)
Jul 20, 2022 7.650 7.935 6.976 7.910 163,977 +0.21(+2.73%)
Jul 19, 2022 7.400 7.720 7.400 7.700 92,096 +0.43(+5.91%)
Jul 18, 2022 7.510 7.660 7.210 7.270 166,613 -0.24(-3.20%)
Jul 15, 2022 7.250 7.570 6.977 7.510 197,621 +0.36(+5.03%)
Jul 14, 2022 6.400 7.210 6.362 7.150 368,396 +0.61(+9.33%)
Jul 13, 2022 7.520 7.580 6.300 6.540 454,575 -1.17(-15.18%)
Jul 12, 2022 7.090 7.720 6.801 7.710 272,781 +0.68(+9.67%)
Jul 11, 2022 7.940 7.970 7.020 7.030 359,729 -0.89(-11.24%)
Jul 08, 2022 7.690 8.010 7.580 7.920 297,378 +0.21(+2.72%)
Jul 07, 2022 7.550 7.790 7.330 7.710 216,678 +0.22(+2.94%)
Jul 06, 2022 7.430 7.604 7.420 7.490 196,426 +0.04(+0.54%)
Jul 05, 2022 6.950 7.460 6.800 7.450 438,908 +0.34(+4.78%)
Jul 01, 2022 6.730 7.110 6.730 7.110 185,521 +0.29(+4.25%)
Jun 30, 2022 7.290 7.290 6.770 6.820 229,971 -0.53(-7.21%)
Jun 29, 2022 7.720 7.720 7.220 7.350 328,066 -0.45(-5.77%)
Jun 28, 2022 8.130 8.310 7.780 7.800 224,944 -0.38(-4.65%)
Jun 27, 2022 8.380 8.380 8.150 8.180 282,646 +0.03(+0.37%)
Jun 24, 2022 8.480 8.650 8.100 8.150 1,146,281 -0.29(-3.44%)
Jun 23, 2022 8.340 8.710 8.280 8.440 275,205 -0.14(-1.63%)
Jun 22, 2022 8.520 8.810 8.465 8.580 257,113 -0.09(-1.04%)
Jun 21, 2022 9.430 9.430 8.660 8.670 284,691 -0.46(-5.04%)
Jun 17, 2022 8.830 9.355 8.830 9.130 177,608 +0.35(+3.99%)
Jun 16, 2022 8.980 8.980 8.560 8.780 127,623 -0.29(-3.20%)
Jun 15, 2022 9.040 9.250 8.890 9.070 198,808 +0.21(+2.37%)
Jun 14, 2022 8.980 8.980 8.710 8.860 147,269 -0.01(-0.11%)
Jun 13, 2022 8.850 8.900 8.470 8.870 128,997 -0.19(-2.10%)
Jun 10, 2022 9.110 9.270 8.950 9.060 305,592 -0.21(-2.27%)
Jun 09, 2022 9.410 9.410 9.200 9.270 70,220 -0.16(-1.70%)
Jun 08, 2022 9.570 9.895 9.390 9.430 110,400 -0.21(-2.18%)
Jun 07, 2022 9.510 9.890 9.510 9.640 150,251 +0.05(+0.52%)
Jun 06, 2022 9.260 9.605 9.170 9.590 245,899 +0.50(+5.50%)
Jun 03, 2022 9.580 9.580 9.040 9.090 145,993 -0.51(-5.31%)
Jun 02, 2022 9.420 9.790 9.113 9.600 177,908 +0.23(+2.45%)
Jun 01, 2022 9.860 10.02 9.140 9.370 238,093 -0.51(-5.16%)
May 31, 2022 9.670 9.905 9.390 9.880 1,124,133 +0.26(+2.70%)
May 27, 2022 9.050 9.650 8.995 9.620 159,504 +0.69(+7.73%)
May 26, 2022 8.700 9.090 8.640 8.930 168,019 +0.22(+2.53%)
May 25, 2022 8.400 8.730 8.320 8.710 183,175 +0.24(+2.83%)
May 24, 2022 8.770 8.820 8.400 8.470 124,759 -0.45(-5.04%)
May 23, 2022 8.470 9.150 8.470 8.920 293,207 +0.46(+5.44%)
May 20, 2022 8.770 8.810 8.170 8.460 260,071 -0.19(-2.20%)
May 19, 2022 8.600 8.910 8.495 8.650 181,224 -0.06(-0.69%)
May 18, 2022 9.040 9.110 8.500 8.710 328,956 -0.39(-4.29%)
May 17, 2022 8.690 9.140 8.690 9.100 212,198 +0.56(+6.56%)
May 16, 2022 8.000 8.850 8.000 8.540 702,441 -0.07(-0.81%)
May 13, 2022 8.150 8.825 8.150 8.610 309,441 +0.56(+6.96%)
May 12, 2022 7.470 8.050 7.310 8.050 280,887 +0.56(+7.48%)
May 11, 2022 7.810 8.040 7.390 7.490 367,196 -0.39(-4.95%)
May 10, 2022 8.150 8.560 7.510 7.880 398,378 -0.36(-4.37%)
May 09, 2022 8.560 8.570 7.790 8.240 310,823 -0.49(-5.61%)
May 06, 2022 9.470 9.470 8.700 8.730 230,585 -0.85(-8.87%)
May 05, 2022 10.01 10.21 9.150 9.580 340,822 -0.49(-4.87%)
May 04, 2022 11.26 11.26 10.03 10.07 274,597 -1.17(-10.41%)
May 03, 2022 10.90 11.38 10.90 11.24 198,066 +0.24(+2.18%)
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.