Bioventus Inc. (BVS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

14.61+0.29 (+2.03%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 14, 2021	14.32	14.78	14.00	14.61	14.61	102,000
Apr 13, 2021	13.74	14.61	13.74	14.32	14.32	301,200
Apr 12, 2021	13.76	14.12	13.47	13.80	13.80	162,300
Apr 09, 2021	13.96	14.78	13.39	13.75	13.75	72,600
Apr 08, 2021	13.86	14.24	13.51	13.98	13.98	134,400
Apr 07, 2021	14.69	14.69	13.65	13.75	13.75	85,900
Apr 06, 2021	15.33	15.50	14.27	14.60	14.60	155,600
Apr 05, 2021	15.33	15.50	15.03	15.37	15.37	29,700
Apr 01, 2021	15.39	15.40	14.97	15.23	15.23	266,300
Mar 31, 2021	15.71	15.98	14.86	15.28	15.28	234,400
Mar 30, 2021	15.15	15.87	15.00	15.44	15.44	114,000
Mar 29, 2021	14.97	15.51	14.81	15.15	15.15	262,800
Mar 26, 2021	16.46	16.49	14.44	14.75	14.75	416,300
Mar 25, 2021	15.50	16.35	15.25	16.31	16.31	178,400
Mar 24, 2021	16.00	16.12	15.44	15.50	15.50	564,900
Mar 23, 2021	15.50	16.25	15.50	15.83	15.83	273,300
Mar 22, 2021	14.92	15.63	14.50	15.58	15.58	113,900
Mar 19, 2021	14.61	15.88	14.50	14.92	14.92	1,277,700
Mar 18, 2021	13.90	14.99	13.87	14.78	14.78	385,000
Mar 17, 2021	14.21	14.27	13.64	14.00	14.00	153,500
Mar 16, 2021	14.74	14.99	14.11	14.25	14.25	53,200
Mar 15, 2021	14.72	15.74	14.72	14.81	14.81	289,200
Mar 12, 2021	14.01	14.62	13.57	14.35	14.35	186,400
Mar 11, 2021	12.65	14.50	12.52	14.00	14.00	531,500
Mar 10, 2021	12.50	12.73	12.25	12.52	12.52	181,600
Mar 09, 2021	11.75	12.71	11.75	12.34	12.34	357,800
Mar 08, 2021	12.01	12.50	11.41	11.51	11.51	477,500
Mar 05, 2021	11.93	11.93	10.74	11.49	11.49	464,800
Mar 04, 2021	12.84	13.05	11.13	11.97	11.97	268,900
Mar 03, 2021	13.00	13.18	12.39	13.00	13.00	49,000
Mar 02, 2021	12.97	13.50	12.52	13.00	13.00	189,600
Mar 01, 2021	12.49	13.24	12.21	12.99	12.99	183,700
Feb 26, 2021	12.93	12.97	12.10	12.18	12.18	163,500
Feb 25, 2021	13.31	13.48	12.51	12.99	12.99	153,200
Feb 24, 2021	13.27	13.96	13.15	13.21	13.21	379,300
Feb 23, 2021	13.62	14.01	13.06	13.26	13.26	403,600
Feb 22, 2021	13.95	14.45	13.70	13.83	13.83	325,800
Feb 19, 2021	14.20	14.80	13.87	13.99	13.99	368,800
Feb 18, 2021	14.80	15.41	13.60	13.60	13.60	394,500
Feb 17, 2021	16.02	16.04	14.74	14.75	14.75	331,100
Feb 16, 2021	17.50	17.50	14.36	16.28	16.28	594,500
Feb 12, 2021	18.76	18.97	16.80	17.22	17.22	809,600
Feb 11, 2021	15.10	19.51	15.04	18.43	18.43	3,470,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

S&P Futures4,138.00+20.00(+0.49%)

Dow Futures33,756.00+132.00(+0.39%)

Nasdaq Futures13,884.75+86.00(+0.62%)

Bioventus Inc. (BVS)

S&P Futures
4,138.00
+20.00(+0.49%)

Dow Futures
33,756.00
+132.00(+0.39%)

Nasdaq Futures
13,884.75
+86.00(+0.62%)