U.S. markets open in 3 hours 56 minutes

Bioventus Inc. (BVS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.61+0.29 (+2.03%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 14, 202114.3214.7814.0014.6114.61102,000
Apr 13, 202113.7414.6113.7414.3214.32301,200
Apr 12, 202113.7614.1213.4713.8013.80162,300
Apr 09, 202113.9614.7813.3913.7513.7572,600
Apr 08, 202113.8614.2413.5113.9813.98134,400
Apr 07, 202114.6914.6913.6513.7513.7585,900
Apr 06, 202115.3315.5014.2714.6014.60155,600
Apr 05, 202115.3315.5015.0315.3715.3729,700
Apr 01, 202115.3915.4014.9715.2315.23266,300
Mar 31, 202115.7115.9814.8615.2815.28234,400
Mar 30, 202115.1515.8715.0015.4415.44114,000
Mar 29, 202114.9715.5114.8115.1515.15262,800
Mar 26, 202116.4616.4914.4414.7514.75416,300
Mar 25, 202115.5016.3515.2516.3116.31178,400
Mar 24, 202116.0016.1215.4415.5015.50564,900
Mar 23, 202115.5016.2515.5015.8315.83273,300
Mar 22, 202114.9215.6314.5015.5815.58113,900
Mar 19, 202114.6115.8814.5014.9214.921,277,700
Mar 18, 202113.9014.9913.8714.7814.78385,000
Mar 17, 202114.2114.2713.6414.0014.00153,500
Mar 16, 202114.7414.9914.1114.2514.2553,200
Mar 15, 202114.7215.7414.7214.8114.81289,200
Mar 12, 202114.0114.6213.5714.3514.35186,400
Mar 11, 202112.6514.5012.5214.0014.00531,500
Mar 10, 202112.5012.7312.2512.5212.52181,600
Mar 09, 202111.7512.7111.7512.3412.34357,800
Mar 08, 202112.0112.5011.4111.5111.51477,500
Mar 05, 202111.9311.9310.7411.4911.49464,800
Mar 04, 202112.8413.0511.1311.9711.97268,900
Mar 03, 202113.0013.1812.3913.0013.0049,000
Mar 02, 202112.9713.5012.5213.0013.00189,600
Mar 01, 202112.4913.2412.2112.9912.99183,700
Feb 26, 202112.9312.9712.1012.1812.18163,500
Feb 25, 202113.3113.4812.5112.9912.99153,200
Feb 24, 202113.2713.9613.1513.2113.21379,300
Feb 23, 202113.6214.0113.0613.2613.26403,600
Feb 22, 202113.9514.4513.7013.8313.83325,800
Feb 19, 202114.2014.8013.8713.9913.99368,800
Feb 18, 202114.8015.4113.6013.6013.60394,500
Feb 17, 202116.0216.0414.7414.7514.75331,100
Feb 16, 202117.5017.5014.3616.2816.28594,500
Feb 12, 202118.7618.9716.8017.2217.22809,600
Feb 11, 202115.1019.5115.0418.4318.433,470,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.