Skip to main content

Bioventus Inc Cl A (NQ: BVS )

5.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 4.350 4.615 4.340 4.600 135,837 +0.26(+5.99%)
Jan 31, 2024 4.560 4.650 4.330 4.340 106,959 -0.24(-5.24%)
Jan 30, 2024 4.820 4.890 4.500 4.580 129,061 -0.23(-4.78%)
Jan 29, 2024 4.530 4.880 4.450 4.810 206,090 +0.29(+6.42%)
Jan 26, 2024 4.500 4.650 4.430 4.520 98,214 +0.02(+0.44%)
Jan 25, 2024 4.340 4.500 4.300 4.500 81,192 +0.17(+3.93%)
Jan 24, 2024 4.620 4.620 4.300 4.330 147,977 -0.28(-6.07%)
Jan 23, 2024 4.810 4.810 4.600 4.610 112,341 -0.20(-4.16%)
Jan 22, 2024 4.820 4.970 4.750 4.810 116,365 +0.01(+0.21%)
Jan 19, 2024 4.820 4.830 4.650 4.800 121,976 +0.02(+0.42%)
Jan 18, 2024 4.870 4.905 4.670 4.780 117,878 -0.07(-1.44%)
Jan 17, 2024 4.780 4.850 4.673 4.850 120,098 -0.01(-0.21%)
Jan 16, 2024 5.050 5.050 4.830 4.860 114,077 -0.19(-3.76%)
Jan 12, 2024 4.890 5.100 4.811 5.050 211,836 +0.16(+3.27%)
Jan 11, 2024 4.880 4.970 4.760 4.890 127,479 +0.01(+0.20%)
Jan 10, 2024 4.940 4.980 4.820 4.880 121,729 -0.05(-1.01%)
Jan 09, 2024 4.870 5.050 4.812 4.930 215,851 -0.02(-0.40%)
Jan 08, 2024 4.890 5.040 4.860 4.950 192,463 +0.01(+0.20%)
Jan 05, 2024 5.000 5.070 4.840 4.940 327,899 -0.12(-2.37%)
Jan 04, 2024 5.160 5.200 4.970 5.060 240,349 -0.16(-3.07%)
Jan 03, 2024 5.240 5.330 5.130 5.220 120,671 -0.03(-0.57%)
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.