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

Bioventus Inc Cl A (NQ: BVS )

4.480 -0.070 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 29, 2023 5.330 5.450 5.180 5.270 80,606 -0.07(-1.31%)
Dec 28, 2023 5.260 5.400 5.250 5.340 112,843 +0.01(+0.19%)
Dec 27, 2023 5.270 5.370 5.190 5.330 128,962 +0.05(+0.95%)
Dec 26, 2023 5.260 5.320 5.100 5.280 50,227 +0.05(+0.96%)
Dec 22, 2023 5.190 5.315 5.160 5.230 78,887 +0.08(+1.55%)
Dec 21, 2023 5.260 5.400 4.967 5.150 124,515 -0.06(-1.15%)
Dec 20, 2023 5.270 5.543 5.034 5.210 165,440 -0.12(-2.25%)
Dec 19, 2023 5.230 5.350 5.220 5.330 159,628 +0.10(+1.91%)
Dec 18, 2023 5.120 5.250 5.010 5.230 171,604 +0.06(+1.16%)
Dec 15, 2023 5.060 5.240 4.970 5.170 227,065 +0.10(+1.97%)
Dec 14, 2023 4.870 5.130 4.690 5.070 140,668 +0.27(+5.63%)
Dec 13, 2023 4.840 4.920 4.700 4.800 230,814 -0.05(-1.03%)
Dec 12, 2023 4.960 5.100 4.810 4.850 121,008 -0.10(-2.02%)
Dec 11, 2023 5.040 5.179 4.790 4.950 137,005 -0.09(-1.79%)
Dec 08, 2023 5.010 5.260 4.980 5.040 153,148 -0.07(-1.37%)
Dec 07, 2023 4.800 5.520 4.691 5.110 982,705 +0.59(+13.05%)
Dec 06, 2023 4.420 4.700 4.400 4.520 367,638 +0.20(+4.63%)
Dec 05, 2023 4.420 4.420 4.230 4.320 170,682 -0.09(-2.04%)
Dec 04, 2023 4.160 4.470 4.145 4.410 267,687 +0.24(+5.76%)
Dec 01, 2023 3.910 4.190 3.799 4.170 231,594 +0.17(+4.25%)
Nov 30, 2023 4.040 4.110 3.890 4.000 119,585 -0.04(-0.99%)
Nov 29, 2023 4.020 4.220 3.950 4.040 302,324 +0.03(+0.75%)
Nov 28, 2023 4.000 4.040 3.810 4.010 147,341 -0.02(-0.50%)
Nov 27, 2023 3.910 4.150 3.910 4.030 215,463 +0.09(+2.28%)
Nov 24, 2023 3.790 4.020 3.770 3.940 92,520 +0.12(+3.14%)
Nov 22, 2023 3.850 3.940 3.670 3.820 261,988 -0.03(-0.78%)
Nov 21, 2023 3.840 3.920 3.750 3.850 206,729 -0.01(-0.26%)
Nov 20, 2023 3.900 3.950 3.770 3.860 165,662 +0.03(+0.78%)
Nov 17, 2023 3.740 3.930 3.740 3.830 135,321 +0.01(+0.26%)
Nov 16, 2023 3.900 3.980 3.640 3.820 142,617 -0.06(-1.67%)
Nov 15, 2023 4.000 4.020 3.850 3.885 350,086 +0.12(+3.32%)
Nov 14, 2023 3.590 3.800 3.590 3.760 192,987 +0.06(+1.62%)
Nov 13, 2023 3.450 3.790 3.450 3.700 125,165 +0.18(+5.11%)
Nov 10, 2023 3.520 3.600 3.360 3.520 157,860 +0.00(+0.00%)
Nov 09, 2023 3.770 3.820 3.500 3.520 90,574 -0.29(-7.61%)
Nov 08, 2023 3.590 3.840 3.508 3.810 157,677 +0.20(+5.54%)
Nov 07, 2023 3.600 4.090 3.400 3.610 179,357 +0.01(+0.42%)
Nov 06, 2023 3.820 3.820 3.530 3.595 133,632 -0.24(-6.38%)
Nov 03, 2023 3.790 4.220 3.710 3.840 175,877 +0.12(+3.23%)
Nov 02, 2023 3.630 3.760 3.630 3.720 92,974 +0.11(+3.05%)
Nov 01, 2023 3.690 3.710 3.460 3.610 72,389 -0.12(-3.22%)
Oct 31, 2023 3.540 3.750 3.510 3.730 115,699 +0.19(+5.37%)
Oct 30, 2023 3.320 3.540 3.290 3.540 96,607 +0.25(+7.60%)
Oct 27, 2023 3.250 3.350 3.230 3.290 50,591 +0.04(+1.23%)
Oct 26, 2023 3.170 3.360 3.150 3.250 91,499 +0.07(+2.20%)
Oct 25, 2023 3.170 3.265 3.140 3.180 77,365 -0.03(-0.93%)
Oct 24, 2023 3.150 3.330 3.150 3.210 114,290 +0.06(+1.90%)
Oct 23, 2023 2.990 3.240 2.970 3.150 72,903 +0.12(+3.96%)
Oct 20, 2023 2.980 3.090 2.980 3.030 40,423 +0.05(+1.68%)
Oct 19, 2023 3.000 3.050 2.970 2.980 76,798 -0.02(-0.67%)
Oct 18, 2023 3.030 3.050 2.970 3.000 64,691 -0.07(-2.28%)
Oct 17, 2023 2.880 3.150 2.880 3.070 102,781 +0.15(+5.14%)
Oct 16, 2023 2.940 3.020 2.900 2.920 129,775 +0.03(+1.04%)
Oct 13, 2023 2.980 3.050 2.850 2.890 97,419 -0.07(-2.36%)
Oct 12, 2023 3.200 3.200 2.930 2.960 92,481 -0.25(-7.79%)
Oct 11, 2023 3.440 3.460 3.192 3.210 93,571 -0.24(-6.96%)
Oct 10, 2023 3.320 3.480 3.320 3.450 142,795 +0.10(+2.99%)
Oct 09, 2023 3.060 3.380 2.930 3.350 208,194 +0.22(+7.03%)
Oct 06, 2023 3.110 3.170 2.960 3.130 101,157 -0.02(-0.63%)
Oct 05, 2023 3.040 3.217 2.930 3.150 149,553 +0.07(+2.27%)
Oct 04, 2023 2.900 3.110 2.900 3.080 118,766 +0.10(+3.36%)
Oct 03, 2023 3.170 3.180 2.930 2.980 127,767 -0.20(-6.29%)
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.