Skip to main content

Bioventus Inc Cl A (NQ: BVS )

6.550 -0.030 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 6.630 6.630 6.390 6.550 404,421 -0.03(-0.46%)
Jul 11, 2024 6.080 6.590 6.020 6.580 506,404 +0.69(+11.71%)
Jul 10, 2024 6.320 6.450 5.870 5.890 318,203 -0.41(-6.51%)
Jul 09, 2024 6.030 6.360 6.000 6.300 667,832 +0.23(+3.79%)
Jul 08, 2024 5.880 6.310 5.730 6.070 596,364 +0.24(+4.12%)
Jul 05, 2024 5.850 5.980 5.750 5.830 621,105 -0.06(-1.02%)
Jul 03, 2024 5.820 6.200 5.670 5.890 558,188 +0.11(+1.90%)
Jul 02, 2024 5.720 6.050 5.620 5.780 832,747 +0.05(+0.87%)
Jul 01, 2024 5.670 5.750 5.470 5.730 1,031,566 -0.02(-0.35%)
Jun 28, 2024 5.720 5.860 5.610 5.750 5,300,681 +0.03(+0.52%)
Jun 27, 2024 5.670 5.798 5.540 5.720 454,211 +0.12(+2.14%)
Jun 26, 2024 5.460 5.630 5.280 5.600 530,563 +0.12(+2.19%)
Jun 25, 2024 5.690 5.745 5.420 5.480 522,022 -0.11(-1.97%)
Jun 24, 2024 5.650 5.670 5.410 5.590 469,928 -0.08(-1.41%)
Jun 21, 2024 5.540 5.710 5.510 5.670 497,255 +0.07(+1.25%)
Jun 20, 2024 5.810 5.860 5.510 5.600 665,875 -0.22(-3.78%)
Jun 18, 2024 5.860 5.970 5.740 5.820 427,206 -0.12(-2.02%)
Jun 17, 2024 6.200 6.370 5.920 5.940 583,180 -0.44(-6.90%)
Jun 14, 2024 6.500 6.580 6.350 6.380 252,879 -0.16(-2.45%)
Jun 13, 2024 6.770 6.870 6.470 6.540 223,069 -0.24(-3.54%)
Jun 12, 2024 6.680 7.040 6.560 6.780 410,905 +0.25(+3.83%)
Jun 11, 2024 6.440 6.540 6.300 6.530 218,991 +0.06(+0.93%)
Jun 10, 2024 6.440 6.530 6.090 6.470 331,902 +0.14(+2.21%)
Jun 07, 2024 6.620 6.700 6.220 6.330 331,877 -0.47(-6.91%)
Jun 06, 2024 6.820 6.950 6.650 6.800 195,797 -0.06(-0.87%)
Jun 05, 2024 6.700 6.980 6.570 6.860 339,401 +0.16(+2.39%)
Jun 04, 2024 6.700 6.845 6.570 6.700 312,361 +0.00(+0.00%)
Jun 03, 2024 6.700 6.920 6.420 6.700 373,512 +0.01(+0.15%)
May 31, 2024 6.790 6.845 6.430 6.690 287,990 -0.09(-1.33%)
May 30, 2024 6.850 6.880 6.690 6.780 270,359 -0.03(-0.44%)
May 29, 2024 6.820 6.880 6.600 6.810 273,511 -0.12(-1.73%)
May 28, 2024 6.470 7.005 6.410 6.930 742,490 +0.56(+8.79%)
May 24, 2024 6.340 6.405 6.260 6.370 238,478 +0.04(+0.63%)
May 23, 2024 6.360 6.420 6.230 6.330 354,462 +0.03(+0.48%)
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%)
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.