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

Bioventus Inc Cl A (NQ: BVS )

4.580 -0.050 (-1.08%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 16, 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 15, 2024 4.600 4.910 4.570 4.630 217,275 +0.06(+1.31%)
Apr 12, 2024 4.790 4.792 4.540 4.570 183,177 -0.24(-4.99%)
Apr 11, 2024 4.930 4.975 4.770 4.810 146,427 -0.16(-3.22%)
Apr 10, 2024 5.020 5.020 4.930 4.970 84,457 -0.09(-1.78%)
Apr 09, 2024 5.210 5.280 5.000 5.060 96,432 -0.15(-2.88%)
Apr 08, 2024 5.090 5.260 4.990 5.210 144,991 +0.15(+2.96%)
Apr 05, 2024 4.930 5.159 4.870 5.060 110,857 +0.13(+2.64%)
Apr 04, 2024 5.020 5.150 4.920 4.930 113,330 -0.09(-1.79%)
Apr 03, 2024 5.010 5.100 4.990 5.020 65,373 -0.02(-0.40%)
Apr 02, 2024 5.200 5.200 4.950 5.040 109,925 -0.18(-3.45%)
Apr 01, 2024 5.180 5.300 4.990 5.220 206,335 +0.02(+0.38%)
Mar 28, 2024 5.180 5.330 5.140 5.200 73,750 +0.04(+0.78%)
Mar 27, 2024 5.140 5.280 5.100 5.160 327,705 +0.02(+0.39%)
Mar 26, 2024 5.130 5.210 5.064 5.140 102,460 +0.01(+0.19%)
Mar 25, 2024 5.500 5.500 4.945 5.130 259,876 -0.31(-5.70%)
Mar 22, 2024 5.430 5.470 5.360 5.440 98,780 +0.01(+0.18%)
Mar 21, 2024 5.750 5.750 5.350 5.430 219,576 -0.32(-5.57%)
Mar 20, 2024 5.460 5.770 5.450 5.750 163,302 +0.35(+6.48%)
Mar 19, 2024 5.480 5.580 5.320 5.400 184,070 -0.09(-1.64%)
Mar 18, 2024 5.410 5.540 5.394 5.490 131,027 +0.04(+0.73%)
Mar 15, 2024 5.130 5.550 5.130 5.450 262,464 +0.26(+5.01%)
Mar 14, 2024 5.230 5.250 4.930 5.190 174,670 -0.10(-1.89%)
Mar 13, 2024 5.700 5.790 5.230 5.290 263,887 -0.31(-5.54%)
Mar 12, 2024 6.030 6.080 5.300 5.600 624,054 +0.29(+5.46%)
Mar 11, 2024 5.420 5.450 5.260 5.310 95,503 -0.09(-1.67%)
Mar 08, 2024 5.620 5.740 5.290 5.400 259,408 -0.12(-2.17%)
Mar 07, 2024 5.180 5.600 5.178 5.520 155,237 +0.36(+6.98%)
Mar 06, 2024 5.140 5.180 5.065 5.160 65,855 +0.05(+0.98%)
Mar 05, 2024 4.910 5.180 4.910 5.110 93,516 +0.19(+3.86%)
Mar 04, 2024 4.890 5.050 4.790 4.920 123,900 +0.02(+0.41%)
Mar 01, 2024 4.690 4.900 4.620 4.900 88,544 +0.27(+5.83%)
Feb 29, 2024 4.770 4.820 4.580 4.630 63,992 -0.11(-2.32%)
Feb 28, 2024 4.990 4.990 4.710 4.740 75,080 -0.19(-3.85%)
Feb 27, 2024 4.890 5.110 4.890 4.930 57,595 -0.04(-0.80%)
Feb 26, 2024 4.820 5.175 4.793 4.970 202,758 +0.19(+3.97%)
Feb 23, 2024 4.380 4.810 4.280 4.780 191,653 +0.41(+9.38%)
Feb 22, 2024 4.300 4.430 4.300 4.370 134,726 -0.02(-0.46%)
Feb 21, 2024 4.550 4.595 4.310 4.390 141,217 -0.16(-3.52%)
Feb 20, 2024 4.460 4.650 4.460 4.550 135,171 +0.02(+0.44%)
Feb 16, 2024 4.460 4.630 4.370 4.530 110,628 +0.03(+0.67%)
Feb 15, 2024 4.440 4.535 4.410 4.500 126,086 +0.09(+2.04%)
Feb 14, 2024 4.440 4.530 4.410 4.410 57,168 +0.01(+0.23%)
Feb 13, 2024 4.450 4.570 4.370 4.400 99,016 -0.18(-3.93%)
Feb 12, 2024 4.380 4.620 4.350 4.580 149,224 +0.18(+4.09%)
Feb 09, 2024 4.410 4.470 4.320 4.400 102,626 -0.01(-0.23%)
Feb 08, 2024 4.350 4.440 4.330 4.410 82,751 +0.02(+0.46%)
Feb 07, 2024 4.560 4.605 4.356 4.390 126,912 -0.17(-3.73%)
Feb 06, 2024 4.460 4.610 4.440 4.560 117,947 +0.08(+1.79%)
Feb 05, 2024 4.430 4.540 4.360 4.480 65,776 -0.05(-1.10%)
Feb 02, 2024 4.560 4.579 4.425 4.530 64,879 -0.07(-1.52%)
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.