Bioventus Inc Cl A (NQ: BVS )

6.300 +0.140 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 6.080 6.440 6.060 6.300 210,718 +0.14(+2.27%)
May 21, 2024 6.200 6.260 6.070 6.160 154,123 -0.07(-1.12%)
May 20, 2024 6.150 6.490 5.970 6.230 522,829 -0.15(-2.35%)
May 17, 2024 6.760 6.800 6.360 6.380 249,616 -0.25(-3.77%)
May 16, 2024 6.350 6.770 6.220 6.630 471,353 +0.28(+4.41%)
May 15, 2024 5.990 6.370 5.780 6.350 541,075 +0.36(+6.01%)
May 14, 2024 5.820 6.010 5.680 5.990 390,789 +0.27(+4.72%)
May 13, 2024 5.440 5.810 5.270 5.720 483,959 +0.32(+5.93%)
May 10, 2024 5.360 5.830 5.250 5.400 554,211 -0.06(-1.10%)
May 09, 2024 4.760 5.520 4.510 5.460 406,233 +0.42(+8.33%)
May 08, 2024 5.400 5.500 4.910 5.040 703,137 -0.08(-1.56%)
May 07, 2024 5.000 5.360 4.650 5.120 3,265,781 +1.12(+28.00%)
May 06, 2024 3.980 4.050 3.952 4.000 116,860 +0.03(+0.76%)
May 03, 2024 4.040 4.120 3.940 3.970 53,010 +0.01(+0.25%)
May 02, 2024 4.030 4.030 3.950 3.960 59,221 -0.03(-0.75%)
May 01, 2024 3.960 4.070 3.930 3.990 87,365 +0.03(+0.76%)
Apr 30, 2024 4.030 4.165 3.900 3.960 113,132 -0.11(-2.70%)
Apr 29, 2024 4.000 4.290 3.980 4.070 156,699 +0.09(+2.26%)
Apr 26, 2024 4.080 4.090 3.950 3.980 128,404 -0.09(-2.21%)
Apr 25, 2024 4.120 4.150 4.060 4.070 71,893 -0.08(-1.93%)
Apr 24, 2024 4.230 4.320 4.100 4.150 118,230 -0.16(-3.71%)
Apr 23, 2024 4.310 4.450 4.290 4.310 99,318 +0.02(+0.47%)
Apr 22, 2024 4.600 4.600 4.250 4.290 144,156 -0.19(-4.24%)
Apr 19, 2024 4.550 4.620 4.440 4.480 129,705 -0.07(-1.54%)
Apr 18, 2024 4.710 4.760 4.495 4.550 106,628 -0.15(-3.19%)
Apr 17, 2024 4.670 4.860 4.567 4.700 127,806 +0.06(+1.29%)
Apr 16, 2024 4.650 4.660 4.530 4.640 136,514 +0.01(+0.22%)
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%)
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.