Advertisement

U.S. markets closed

S&P Futures
6,006.00
-0.50(-0.01%)
Dow Futures
44,829.00
+3.00(+0.01%)
Nasdaq Futures
20,887.50
+7.25(+0.03%)
Russell 2000 Futures
2,440.10
-10.90(-0.44%)
Crude Oil
69.17
+0.23(+0.33%)
Gold
2,629.50
+11.00(+0.42%)

Bioventus Inc. (BVS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

11.50

-0.21

(-1.79%)

At close: 04:00PM EST

11.39

-0.11

(-0.96%)

After hours:

07:39PM EST

Advertisement

Time Period:

Nov 25, 2023 - Nov 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2024	11.52	11.84	11.39	11.50	11.50	1,004,600
Nov 22, 2024	11.62	11.89	11.30	11.71	11.71	287,900
Nov 21, 2024	11.33	11.58	11.17	11.51	11.51	291,300
Nov 20, 2024	11.59	11.75	10.92	11.41	11.41	287,100
Nov 19, 2024	11.18	11.73	11.18	11.59	11.59	439,300
Nov 18, 2024	11.14	11.57	11.14	11.25	11.25	305,400
Nov 15, 2024	11.17	11.30	10.96	11.24	11.24	278,300
Nov 14, 2024	11.15	11.40	11.02	11.13	11.13	317,900
Nov 13, 2024	11.94	11.95	11.06	11.16	11.16	436,800
Nov 12, 2024	12.43	12.61	11.51	11.84	11.84	411,300
Nov 11, 2024	12.13	12.57	11.90	12.44	12.44	462,700
Nov 08, 2024	11.32	11.86	11.31	11.82	11.82	444,500
Nov 07, 2024	11.28	11.32	10.89	11.24	11.24	635,200
Nov 06, 2024	12.00	12.59	10.77	11.28	11.28	1,018,200
Nov 05, 2024	9.48	11.80	7.30	11.48	11.48	2,192,700
Nov 04, 2024	13.60	14.38	13.32	13.71	13.71	607,700
Nov 01, 2024	13.71	14.00	13.48	13.58	13.58	339,200
Oct 31, 2024	13.56	13.63	13.36	13.57	13.57	279,200
Oct 30, 2024	13.22	13.72	13.22	13.58	13.58	244,800
Oct 29, 2024	13.00	13.31	12.73	13.31	13.31	280,700
Oct 28, 2024	13.27	13.55	13.02	13.06	13.06	318,200
Oct 25, 2024	13.43	13.56	13.00	13.21	13.21	263,700
Oct 24, 2024	13.36	13.63	13.24	13.35	13.35	325,600
Oct 23, 2024	12.91	13.29	12.87	13.29	13.29	333,300
Oct 22, 2024	12.72	12.97	12.71	12.97	12.97	189,300
Oct 21, 2024	12.96	13.05	12.61	12.74	12.74	401,700
Oct 18, 2024	12.54	12.99	12.54	12.95	12.95	321,400
Oct 17, 2024	12.90	13.07	12.55	12.55	12.55	315,200
Oct 16, 2024	12.80	12.96	12.53	12.92	12.92	335,700
Oct 15, 2024	12.56	12.73	12.27	12.73	12.73	291,000
Oct 14, 2024	12.09	12.68	12.01	12.57	12.57	390,500
Oct 11, 2024	11.25	12.26	11.25	12.13	12.13	429,200
Oct 10, 2024	11.33	11.41	11.06	11.25	11.25	779,600
Oct 09, 2024	11.55	11.55	11.25	11.47	11.47	389,500
Oct 08, 2024	11.17	11.66	11.17	11.59	11.59	417,700
Oct 07, 2024	11.61	11.66	11.12	11.19	11.19	365,400
Oct 04, 2024	11.77	11.92	11.57	11.75	11.75	299,400
Oct 03, 2024	11.79	11.79	11.48	11.67	11.67	289,000
Oct 02, 2024	11.80	11.92	11.63	11.78	11.78	279,000
Oct 01, 2024	12.00	12.08	11.43	11.79	11.79	634,400
Sep 30, 2024	11.69	12.17	11.61	11.95	11.95	816,400
Sep 27, 2024	11.52	12.41	11.51	11.64	11.64	685,500
Sep 26, 2024	11.76	11.77	11.03	11.05	11.05	403,300
Sep 25, 2024	11.42	11.79	11.42	11.62	11.62	461,000
Sep 24, 2024	11.53	11.79	11.42	11.44	11.44	335,100
Sep 23, 2024	11.87	11.91	11.26	11.36	11.36	385,500
Sep 20, 2024	11.48	11.95	11.34	11.85	11.85	1,458,300
Sep 19, 2024	11.98	12.03	11.56	11.59	11.59	393,900
Sep 18, 2024	11.42	11.99	11.27	11.69	11.69	525,800
Sep 17, 2024	11.20	11.43	11.10	11.37	11.37	441,100
Sep 16, 2024	11.30	11.48	11.02	11.06	11.06	513,900
Sep 13, 2024	11.00	11.24	10.85	11.17	11.17	448,000
Sep 12, 2024	10.87	10.95	10.37	10.91	10.91	388,800
Sep 11, 2024	10.14	10.60	10.01	10.53	10.53	352,100
Sep 10, 2024	10.51	10.53	10.06	10.23	10.23	457,500
Sep 09, 2024	9.70	10.51	9.54	10.50	10.50	923,600
Sep 06, 2024	9.72	9.73	9.12	9.53	9.53	411,700
Sep 05, 2024	9.71	9.74	9.40	9.66	9.66	400,800
Sep 04, 2024	9.90	9.97	9.55	9.66	9.66	452,500
Sep 03, 2024	9.89	10.05	9.71	9.99	9.99	504,500
Aug 30, 2024	9.91	10.05	9.70	10.05	10.05	427,300
Aug 29, 2024	9.84	10.05	9.63	9.88	9.88	446,600
Aug 28, 2024	9.54	9.89	9.47	9.69	9.69	599,600
Aug 27, 2024	10.09	10.09	9.61	9.66	9.66	567,300
Aug 26, 2024	10.00	10.22	9.82	9.98	9.98	475,500
Aug 23, 2024	9.83	10.09	9.47	9.92	9.92	1,167,500
Aug 22, 2024	9.16	10.26	8.93	9.88	9.88	1,826,700
Aug 21, 2024	8.71	9.12	8.56	9.12	9.12	1,206,400
Aug 20, 2024	8.00	8.27	7.76	8.20	8.20	476,700
Aug 19, 2024	8.68	8.68	7.90	8.00	8.00	1,154,800
Aug 16, 2024	8.36	8.68	8.05	8.68	8.68	991,400
Aug 15, 2024	8.03	8.55	7.85	8.28	8.28	2,325,600
Aug 14, 2024	7.92	8.01	7.52	8.00	8.00	962,400
Aug 13, 2024	7.57	7.97	7.51	7.90	7.90	997,300
Aug 12, 2024	7.59	7.67	7.29	7.56	7.56	441,600
Aug 09, 2024	7.61	7.72	7.51	7.59	7.59	361,800
Aug 08, 2024	7.39	7.63	7.00	7.60	7.60	494,900
Aug 07, 2024	8.36	8.36	7.30	7.46	7.46	913,700
Aug 06, 2024	6.81	8.12	6.78	8.09	8.09	1,194,300
Aug 05, 2024	6.37	6.48	6.20	6.26	6.26	323,200
Aug 02, 2024	6.64	6.97	6.63	6.65	6.65	362,300
Aug 01, 2024	7.04	7.22	6.93	7.00	7.00	423,800
Jul 31, 2024	7.35	7.39	6.95	7.01	7.01	420,900
Jul 30, 2024	7.31	7.41	7.17	7.32	7.32	313,900
Jul 29, 2024	7.50	7.55	7.28	7.35	7.35	234,200
Jul 26, 2024	7.76	7.76	7.32	7.47	7.47	167,700
Jul 25, 2024	7.44	7.63	7.26	7.45	7.45	273,200
Jul 24, 2024	7.51	7.64	7.46	7.46	7.46	298,500
Jul 23, 2024	7.31	7.67	7.27	7.56	7.56	320,700
Jul 22, 2024	7.18	7.38	7.06	7.36	7.36	363,800
Jul 19, 2024	7.07	7.34	7.07	7.17	7.17	327,600
Jul 18, 2024	7.18	7.39	7.01	7.07	7.07	287,200
Jul 17, 2024	7.21	7.35	6.97	7.16	7.16	351,200
Jul 16, 2024	6.90	7.29	6.84	7.20	7.20	508,600
Jul 15, 2024	6.56	6.94	6.43	6.90	6.90	424,200
Jul 12, 2024	6.63	6.63	6.39	6.55	6.55	404,400
Jul 11, 2024	6.08	6.59	6.02	6.58	6.58	506,400
Jul 10, 2024	6.32	6.45	5.87	5.89	5.89	318,200
Jul 09, 2024	6.03	6.36	6.00	6.30	6.30	667,800
Jul 08, 2024	5.88	6.31	5.73	6.07	6.07	596,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,006.00-0.50(-0.01%)

Dow Futures44,829.00+3.00(+0.01%)

Nasdaq Futures20,887.50+7.25(+0.03%)

Russell 2000 Futures2,440.10-10.90(-0.44%)

Crude Oil69.17+0.23(+0.33%)

Gold2,629.50+11.00(+0.42%)

Bioventus Inc. (BVS)

S&P Futures
6,006.00
-0.50(-0.01%)

Dow Futures
44,829.00
+3.00(+0.01%)

Nasdaq Futures
20,887.50
+7.25(+0.03%)

Russell 2000 Futures
2,440.10
-10.90(-0.44%)

Crude Oil
69.17
+0.23(+0.33%)

Gold
2,629.50
+11.00(+0.42%)