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

Bioventus Inc Cl A (NQ: BVS )

5.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
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%)
Jan 02, 2024 5.230 5.280 5.030 5.250 149,984 -0.02(-0.38%)
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%)
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.