NasdaqGS - Delayed Quote USD

Bioventus Inc. (BVS)

Compare
13.21 -0.14 (-1.05%)
At close: October 25 at 4:00 PM EDT
13.07 -0.14 (-1.06%)
After hours: October 25 at 5:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 11.55 11.55 11.25 11.47 11.47 389,500
Oct 8, 2024 11.17 11.66 11.17 11.59 11.59 417,700
Oct 7, 2024 11.61 11.66 11.12 11.19 11.19 365,400
Oct 4, 2024 11.77 11.92 11.57 11.75 11.75 299,400
Oct 3, 2024 11.79 11.79 11.48 11.67 11.67 289,000
Oct 2, 2024 11.80 11.92 11.63 11.78 11.78 279,000
Oct 1, 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 9, 2024 9.70 10.51 9.54 10.50 10.50 923,600
Sep 6, 2024 9.72 9.73 9.12 9.53 9.53 411,700
Sep 5, 2024 9.71 9.74 9.40 9.66 9.66 400,800
Sep 4, 2024 9.90 9.97 9.55 9.66 9.66 452,500
Sep 3, 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 9, 2024 7.61 7.72 7.51 7.59 7.59 361,800
Aug 8, 2024 7.39 7.63 7.00 7.60 7.60 494,900
Aug 7, 2024 8.36 8.36 7.30 7.46 7.46 913,700
Aug 6, 2024 6.81 8.12 6.78 8.09 8.09 1,194,300
Aug 5, 2024 6.37 6.48 6.20 6.26 6.26 323,200
Aug 2, 2024 6.64 6.97 6.63 6.65 6.65 362,300
Aug 1, 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 9, 2024 6.03 6.36 6.00 6.30 6.30 667,800
Jul 8, 2024 5.88 6.31 5.73 6.07 6.07 596,400
Jul 5, 2024 5.85 5.98 5.75 5.83 5.83 621,100
Jul 3, 2024 5.82 6.20 5.67 5.89 5.89 558,200
Jul 2, 2024 5.72 6.05 5.62 5.78 5.78 832,700
Jul 1, 2024 5.67 5.75 5.47 5.73 5.73 1,031,600
Jun 28, 2024 5.72 5.86 5.61 5.75 5.75 5,300,700
Jun 27, 2024 5.67 5.80 5.54 5.72 5.72 454,200
Jun 26, 2024 5.46 5.63 5.28 5.60 5.60 530,600
Jun 25, 2024 5.69 5.74 5.42 5.48 5.48 522,000
Jun 24, 2024 5.65 5.67 5.41 5.59 5.59 469,900
Jun 21, 2024 5.54 5.71 5.51 5.67 5.67 497,300
Jun 20, 2024 5.81 5.86 5.51 5.60 5.60 665,900
Jun 18, 2024 5.86 5.97 5.74 5.82 5.82 427,200
Jun 17, 2024 6.20 6.37 5.92 5.94 5.94 583,200
Jun 14, 2024 6.50 6.58 6.35 6.38 6.38 252,900
Jun 13, 2024 6.77 6.87 6.47 6.54 6.54 223,100
Jun 12, 2024 6.68 7.04 6.56 6.78 6.78 410,900
Jun 11, 2024 6.44 6.54 6.30 6.53 6.53 219,000
Jun 10, 2024 6.44 6.53 6.09 6.47 6.47 331,900
Jun 7, 2024 6.62 6.70 6.22 6.33 6.33 331,800
Jun 6, 2024 6.82 6.95 6.65 6.80 6.80 195,800
Jun 5, 2024 6.70 6.98 6.57 6.86 6.86 339,400
Jun 4, 2024 6.70 6.84 6.57 6.70 6.70 312,400
Jun 3, 2024 6.70 6.92 6.42 6.70 6.70 373,500
May 31, 2024 6.79 6.84 6.43 6.69 6.69 287,800
May 30, 2024 6.85 6.88 6.69 6.78 6.78 270,400
May 29, 2024 6.82 6.88 6.60 6.81 6.81 273,500
May 28, 2024 6.47 7.01 6.41 6.93 6.93 742,500
May 24, 2024 6.34 6.41 6.26 6.37 6.37 238,500
May 23, 2024 6.36 6.42 6.23 6.33 6.33 354,500
May 22, 2024 6.08 6.44 6.06 6.30 6.30 210,700
May 21, 2024 6.20 6.26 6.07 6.16 6.16 154,100
May 20, 2024 6.15 6.49 5.97 6.23 6.23 522,800
May 17, 2024 6.76 6.80 6.36 6.38 6.38 249,600
May 16, 2024 6.35 6.77 6.22 6.63 6.63 471,400
May 15, 2024 5.99 6.37 5.78 6.35 6.35 540,900
May 14, 2024 5.82 6.01 5.68 5.99 5.99 390,700
May 13, 2024 5.44 5.81 5.27 5.72 5.72 484,000
May 10, 2024 5.36 5.83 5.25 5.40 5.40 554,200
May 9, 2024 4.76 5.52 4.51 5.46 5.46 406,200
May 8, 2024 5.40 5.50 4.91 5.04 5.04 703,100
May 7, 2024 5.00 5.36 4.65 5.12 5.12 3,266,900
May 6, 2024 3.98 4.05 3.95 4.00 4.00 116,900
May 3, 2024 4.04 4.12 3.94 3.97 3.97 53,000
May 2, 2024 4.03 4.03 3.95 3.96 3.96 59,200
May 1, 2024 3.96 4.07 3.93 3.99 3.99 87,400
Apr 30, 2024 4.03 4.16 3.90 3.96 3.96 113,100
Apr 29, 2024 4.00 4.29 3.98 4.07 4.07 156,700
Apr 26, 2024 4.08 4.09 3.95 3.98 3.98 128,400
Apr 25, 2024 4.12 4.15 4.06 4.07 4.07 71,900
Apr 24, 2024 4.23 4.32 4.10 4.15 4.15 118,200
Apr 23, 2024 4.31 4.45 4.29 4.31 4.31 99,200
Apr 22, 2024 4.60 4.60 4.25 4.29 4.29 144,200
Apr 19, 2024 4.55 4.62 4.44 4.48 4.48 129,700
Apr 18, 2024 4.71 4.76 4.49 4.55 4.55 106,600
Apr 17, 2024 4.67 4.86 4.57 4.70 4.70 127,800
Apr 16, 2024 4.65 4.66 4.53 4.64 4.64 136,500
Apr 15, 2024 4.60 4.91 4.57 4.63 4.63 217,300
Apr 12, 2024 4.79 4.79 4.54 4.57 4.57 183,200
Apr 11, 2024 4.93 4.97 4.77 4.81 4.81 146,400
Apr 10, 2024 5.02 5.02 4.93 4.97 4.97 84,500
Apr 9, 2024 5.21 5.28 5.00 5.06 5.06 96,400
Apr 8, 2024 5.09 5.26 4.99 5.21 5.21 145,000
Apr 5, 2024 4.93 5.16 4.87 5.06 5.06 110,900
Apr 4, 2024 5.02 5.15 4.92 4.93 4.93 113,300
Apr 3, 2024 5.01 5.10 4.99 5.02 5.02 65,400
Apr 2, 2024 5.20 5.20 4.95 5.04 5.04 109,900
Apr 1, 2024 5.18 5.30 4.99 5.22 5.22 206,300
Mar 28, 2024 5.18 5.33 5.14 5.20 5.20 73,800
Mar 27, 2024 5.14 5.28 5.10 5.16 5.16 327,700
Mar 26, 2024 5.13 5.21 5.06 5.14 5.14 102,500
Mar 25, 2024 5.50 5.50 4.95 5.13 5.13 259,900
Mar 22, 2024 5.43 5.47 5.36 5.44 5.44 98,700
Mar 21, 2024 5.75 5.75 5.35 5.43 5.43 219,600
Mar 20, 2024 5.46 5.77 5.45 5.75 5.75 163,300
Mar 19, 2024 5.48 5.58 5.32 5.40 5.40 184,200
Mar 18, 2024 5.41 5.54 5.39 5.49 5.49 131,000
Mar 15, 2024 5.13 5.55 5.13 5.45 5.45 262,500
Mar 14, 2024 5.23 5.25 4.93 5.19 5.19 174,700
Mar 13, 2024 5.70 5.79 5.23 5.29 5.29 263,900
Mar 12, 2024 6.03 6.08 5.30 5.60 5.60 624,100
Mar 11, 2024 5.42 5.45 5.26 5.31 5.31 96,700
Mar 8, 2024 5.62 5.74 5.29 5.40 5.40 259,400
Mar 7, 2024 5.18 5.60 5.18 5.52 5.52 155,200
Mar 6, 2024 5.14 5.18 5.07 5.16 5.16 65,900
Mar 5, 2024 4.91 5.18 4.91 5.11 5.11 93,500
Mar 4, 2024 4.89 5.05 4.79 4.92 4.92 123,900
Mar 1, 2024 4.69 4.90 4.62 4.90 4.90 88,500
Feb 29, 2024 4.77 4.82 4.58 4.63 4.63 64,000
Feb 28, 2024 4.99 4.99 4.71 4.74 4.74 75,100
Feb 27, 2024 4.89 5.11 4.89 4.93 4.93 57,600
Feb 26, 2024 4.82 5.18 4.79 4.97 4.97 202,600
Feb 23, 2024 4.38 4.81 4.28 4.78 4.78 191,600
Feb 22, 2024 4.30 4.43 4.30 4.37 4.37 134,700
Feb 21, 2024 4.55 4.59 4.31 4.39 4.39 141,200
Feb 20, 2024 4.46 4.65 4.46 4.55 4.55 135,200
Feb 16, 2024 4.46 4.63 4.37 4.53 4.53 110,600
Feb 15, 2024 4.44 4.53 4.41 4.50 4.50 126,100
Feb 14, 2024 4.44 4.53 4.41 4.41 4.41 57,200
Feb 13, 2024 4.45 4.57 4.37 4.40 4.40 99,000
Feb 12, 2024 4.38 4.62 4.35 4.58 4.58 149,200
Feb 9, 2024 4.41 4.47 4.32 4.40 4.40 102,600
Feb 8, 2024 4.35 4.44 4.33 4.41 4.41 82,800
Feb 7, 2024 4.56 4.61 4.36 4.39 4.39 126,900
Feb 6, 2024 4.46 4.61 4.44 4.56 4.56 117,900
Feb 5, 2024 4.43 4.54 4.36 4.48 4.48 65,800
Feb 2, 2024 4.56 4.58 4.43 4.53 4.53 64,900
Feb 1, 2024 4.35 4.61 4.34 4.60 4.60 135,800
Jan 31, 2024 4.56 4.65 4.33 4.34 4.34 107,000
Jan 30, 2024 4.82 4.89 4.50 4.58 4.58 129,100
Jan 29, 2024 4.53 4.88 4.45 4.81 4.81 206,100
Jan 26, 2024 4.50 4.65 4.43 4.52 4.52 98,200
Jan 25, 2024 4.34 4.50 4.30 4.50 4.50 81,200
Jan 24, 2024 4.62 4.62 4.30 4.33 4.33 148,000
Jan 23, 2024 4.81 4.81 4.60 4.61 4.61 112,200
Jan 22, 2024 4.82 4.97 4.75 4.81 4.81 116,400
Jan 19, 2024 4.82 4.83 4.65 4.80 4.80 122,000
Jan 18, 2024 4.87 4.91 4.67 4.78 4.78 117,900
Jan 17, 2024 4.78 4.85 4.67 4.85 4.85 120,100
Jan 16, 2024 5.05 5.05 4.83 4.86 4.86 114,100
Jan 12, 2024 4.89 5.10 4.81 5.05 5.05 211,700
Jan 11, 2024 4.88 4.97 4.76 4.89 4.89 127,500
Jan 10, 2024 4.94 4.98 4.82 4.88 4.88 121,700
Jan 9, 2024 4.87 5.05 4.81 4.93 4.93 215,900
Jan 8, 2024 4.89 5.04 4.86 4.95 4.95 192,500
Jan 5, 2024 5.00 5.07 4.84 4.94 4.94 327,700
Jan 4, 2024 5.16 5.20 4.97 5.06 5.06 240,300
Jan 3, 2024 5.24 5.33 5.13 5.22 5.22 120,700
Jan 2, 2024 5.23 5.28 5.03 5.25 5.25 150,000
Dec 29, 2023 5.33 5.45 5.18 5.27 5.27 80,600
Dec 28, 2023 5.26 5.40 5.25 5.34 5.34 112,800
Dec 27, 2023 5.27 5.37 5.19 5.33 5.33 129,000
Dec 26, 2023 5.26 5.32 5.10 5.28 5.28 50,200
Dec 22, 2023 5.19 5.32 5.16 5.23 5.23 78,900
Dec 21, 2023 5.26 5.40 4.97 5.15 5.15 124,500
Dec 20, 2023 5.27 5.54 5.03 5.21 5.21 165,400
Dec 19, 2023 5.23 5.35 5.22 5.33 5.33 159,600
Dec 18, 2023 5.12 5.25 5.01 5.23 5.23 171,600
Dec 15, 2023 5.06 5.24 4.97 5.17 5.17 227,000
Dec 14, 2023 4.87 5.13 4.69 5.07 5.07 140,700
Dec 13, 2023 4.84 4.92 4.70 4.80 4.80 231,100
Dec 12, 2023 4.96 5.10 4.81 4.85 4.85 121,000
Dec 11, 2023 5.04 5.18 4.79 4.95 4.95 137,000
Dec 8, 2023 5.01 5.26 4.98 5.04 5.04 153,100
Dec 7, 2023 4.80 5.52 4.69 5.11 5.11 983,100
Dec 6, 2023 4.42 4.70 4.40 4.52 4.52 367,600
Dec 5, 2023 4.42 4.42 4.23 4.32 4.32 171,500
Dec 4, 2023 4.16 4.47 4.14 4.41 4.41 267,700
Dec 1, 2023 3.91 4.19 3.80 4.17 4.17 231,600
Nov 30, 2023 4.04 4.11 3.89 4.00 4.00 119,600
Nov 29, 2023 4.02 4.22 3.95 4.04 4.04 302,300
Nov 28, 2023 4.00 4.04 3.81 4.01 4.01 147,300
Nov 27, 2023 3.91 4.15 3.91 4.03 4.03 215,400
Nov 24, 2023 3.79 4.02 3.77 3.94 3.94 92,500
Nov 22, 2023 3.85 3.94 3.67 3.82 3.82 262,000
Nov 21, 2023 3.84 3.92 3.75 3.85 3.85 206,700
Nov 20, 2023 3.90 3.95 3.77 3.86 3.86 165,700
Nov 17, 2023 3.74 3.93 3.74 3.83 3.83 135,300
Nov 16, 2023 3.90 3.98 3.64 3.82 3.82 142,600
Nov 15, 2023 4.00 4.02 3.85 3.88 3.88 350,100
Nov 14, 2023 3.59 3.80 3.59 3.76 3.76 197,800
Nov 13, 2023 3.45 3.79 3.45 3.70 3.70 125,200
Nov 10, 2023 3.52 3.60 3.36 3.52 3.52 157,900
Nov 9, 2023 3.77 3.82 3.50 3.52 3.52 90,600
Nov 8, 2023 3.59 3.84 3.51 3.81 3.81 157,600
Nov 7, 2023 3.60 4.09 3.40 3.61 3.61 179,400
Nov 6, 2023 3.82 3.82 3.53 3.60 3.60 133,600
Nov 3, 2023 3.79 4.22 3.71 3.84 3.84 175,900
Nov 2, 2023 3.63 3.76 3.63 3.72 3.72 93,000
Nov 1, 2023 3.69 3.71 3.46 3.61 3.61 72,400
Oct 31, 2023 3.54 3.75 3.51 3.73 3.73 115,700
Oct 30, 2023 3.32 3.54 3.29 3.54 3.54 96,600
Oct 27, 2023 3.25 3.35 3.23 3.29 3.29 50,600
Oct 26, 2023 3.17 3.36 3.15 3.25 3.25 91,500

Related Tickers