Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Bioventus Inc. (BVS)

Compare
9.15
-0.36
(-3.79%)
At close: April 3 at 4:00:01 PM EDT
8.88
-0.27
(-2.95%)
After hours: April 3 at 4:10:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20259.109.188.819.159.15419,800
Apr 2, 20259.319.569.169.519.51218,300
Apr 1, 20259.119.388.909.379.37259,200
Mar 31, 20258.949.258.869.159.15572,000
Mar 28, 20259.139.188.789.039.03251,500
Mar 27, 20259.119.268.979.099.09209,000
Mar 26, 20259.449.539.079.129.12175,700
Mar 25, 20259.749.989.389.439.43231,400
Mar 24, 20259.709.919.669.729.72116,500
Mar 21, 20259.649.789.469.659.65441,000
Mar 20, 20259.9210.139.699.749.74163,200
Mar 19, 20259.579.969.529.939.93249,400
Mar 18, 20259.6710.009.559.569.56252,300
Mar 17, 20259.5410.039.529.809.80394,500
Mar 14, 20259.759.819.489.619.61314,500
Mar 13, 202510.0310.039.389.619.61526,100
Mar 12, 202510.8110.849.7710.0710.071,068,400
Mar 11, 202510.9411.2510.0810.8010.801,726,700
Mar 10, 20258.909.138.438.768.76707,400
Mar 7, 20259.489.569.119.209.20194,000
Mar 6, 202510.0310.059.319.469.46205,000
Mar 5, 202510.0910.3710.0610.1910.19249,800
Mar 4, 202510.0110.369.8710.0910.09275,500
Mar 3, 202510.1610.439.9810.1510.15254,700
Feb 28, 20259.5110.169.5110.1410.14367,000
Feb 27, 202510.2110.219.729.739.73233,600
Feb 26, 202510.1410.4210.0310.2510.25143,700
Feb 25, 202510.0610.139.7710.1310.13234,500
Feb 24, 202510.0410.119.7110.0310.03190,000
Feb 21, 202510.0310.269.8510.0110.01427,900
Feb 20, 202510.3010.309.749.959.95322,400
Feb 19, 202510.2210.5710.2110.3210.32224,500
Feb 18, 202510.3810.6110.1510.3910.39641,700
Feb 14, 202510.4610.4810.2910.4110.41158,100
Feb 13, 202510.3410.4510.1510.4210.42159,600
Feb 12, 202510.5310.5510.1710.2710.27158,400
Feb 11, 202510.5610.7310.5210.6810.68127,200
Feb 10, 202510.6310.7810.5910.7110.71133,500
Feb 7, 202510.8510.8510.3010.5410.54257,100
Feb 6, 202511.0811.1010.7910.8410.84162,600
Feb 5, 202511.1111.1510.9711.0511.05162,500
Feb 4, 202510.5111.0010.5110.9910.99193,000
Feb 3, 202510.4110.7910.3510.5010.50164,500
Jan 31, 202510.6710.8310.6010.6810.68488,700
Jan 30, 202510.6010.8210.4910.6510.65183,500
Jan 29, 202510.4010.5710.2910.4910.49201,700
Jan 28, 202510.0910.4210.0910.4210.42222,500
Jan 27, 20259.8910.069.8110.0610.06226,900
Jan 24, 20259.9010.169.9010.0310.03202,100
Jan 23, 202510.0610.239.939.979.97156,100
Jan 22, 202510.2610.2710.0310.0910.09241,600
Jan 21, 202510.1810.3610.0410.2310.23294,500
Jan 17, 202510.1510.259.8510.0410.04370,200
Jan 16, 20259.7410.149.5610.1110.11363,800
Jan 15, 20258.779.778.779.719.71362,400
Jan 14, 20259.189.358.848.878.87304,400
Jan 13, 20259.149.258.929.169.16351,200
Jan 10, 20259.309.459.199.289.28248,900
Jan 8, 20259.479.619.329.589.58444,000
Jan 7, 20259.839.909.429.559.55535,200
Jan 6, 202510.4410.519.479.839.83497,400
Jan 3, 202510.6210.7110.3710.4410.44221,700
Jan 2, 202510.8210.9010.4110.6310.63213,200
Dec 31, 202410.5610.6410.4010.5010.50567,500
Dec 30, 202410.5110.7510.3210.5410.54202,800
Dec 27, 202410.8510.9610.3610.6210.62175,600
Dec 26, 202410.6211.0810.6111.0011.00255,800
Dec 24, 202410.5110.7110.3610.6810.68213,100
Dec 23, 202410.5310.6910.4010.6510.65416,300
Dec 20, 202410.2710.8010.2710.6710.67538,500
Dec 19, 202410.6610.8210.3310.5210.52304,000
Dec 18, 202411.2011.5910.5210.6110.61321,700
Dec 17, 202411.4011.4111.0311.1511.15240,500
Dec 16, 202411.0011.5410.9811.1511.15203,000
Dec 13, 202411.1411.2210.9511.0311.03135,400
Dec 12, 202411.5611.7511.1111.1411.14188,300
Dec 11, 202411.3211.6911.3211.5811.58235,400
Dec 10, 202411.0011.5811.0011.4211.42306,900
Dec 9, 202411.7611.8511.0511.1011.10234,800
Dec 6, 202411.6911.8911.5511.6811.68199,000
Dec 5, 202411.0611.6610.9411.6411.64383,600
Dec 4, 202411.6811.7211.0411.0411.04398,500
Dec 3, 202412.0812.2811.6711.8211.82303,700
Dec 2, 202412.1812.4112.0312.2812.28268,700
Nov 29, 202412.4012.5312.2412.2912.29139,500
Nov 27, 202412.3812.6112.0412.2912.29244,800
Nov 26, 202411.4112.4211.3612.2712.27377,100
Nov 25, 202411.5211.8411.3911.5011.501,004,600
Nov 22, 202411.6211.8911.3011.7111.71287,900
Nov 21, 202411.3311.5811.1711.5111.51291,300
Nov 20, 202411.5911.7510.9211.4111.41287,100
Nov 19, 202411.1811.7311.1811.5911.59439,300
Nov 18, 202411.1411.5711.1411.2511.25305,400
Nov 15, 202411.1711.3010.9611.2411.24278,300
Nov 14, 202411.1511.4011.0211.1311.13317,900
Nov 13, 202411.9411.9511.0611.1611.16436,800
Nov 12, 202412.4312.6111.5111.8411.84411,300
Nov 11, 202412.1312.5711.9012.4412.44462,700
Nov 8, 202411.3211.8611.3111.8211.82444,500
Nov 7, 202411.2811.3210.8911.2411.24635,200
Nov 6, 202412.0012.5910.7711.2811.281,018,200
Nov 5, 20249.4811.807.3011.4811.482,192,700
Nov 4, 202413.6014.3813.3213.7113.71607,700
Nov 1, 202413.7114.0013.4813.5813.58339,200
Oct 31, 202413.5613.6313.3613.5713.57279,200
Oct 30, 202413.2213.7213.2213.5813.58244,800
Oct 29, 202413.0013.3112.7313.3113.31280,700
Oct 28, 202413.2713.5513.0213.0613.06318,200
Oct 25, 202413.4313.5613.0013.2113.21263,700
Oct 24, 202413.3613.6313.2413.3513.35325,600
Oct 23, 202412.9113.2912.8713.2913.29333,300
Oct 22, 202412.7212.9712.7112.9712.97189,300
Oct 21, 202412.9613.0512.6112.7412.74401,700
Oct 18, 202412.5412.9912.5412.9512.95321,400
Oct 17, 202412.9013.0712.5512.5512.55315,200
Oct 16, 202412.8012.9612.5312.9212.92335,700
Oct 15, 202412.5612.7312.2712.7312.73291,000
Oct 14, 202412.0912.6812.0112.5712.57390,500
Oct 11, 202411.2512.2611.2512.1312.13429,200
Oct 10, 202411.3311.4111.0611.2511.25779,600
Oct 9, 202411.5511.5511.2511.4711.47389,500
Oct 8, 202411.1711.6611.1711.5911.59417,700
Oct 7, 202411.6111.6611.1211.1911.19365,400
Oct 4, 202411.7711.9211.5711.7511.75299,400
Oct 3, 202411.7911.7911.4811.6711.67289,000
Oct 2, 202411.8011.9211.6311.7811.78279,000
Oct 1, 202412.0012.0811.4311.7911.79634,400
Sep 30, 202411.6912.1711.6111.9511.95816,400
Sep 27, 202411.5212.4111.5111.6411.64685,500
Sep 26, 202411.7611.7711.0311.0511.05403,300
Sep 25, 202411.4211.7911.4211.6211.62461,000
Sep 24, 202411.5311.7911.4211.4411.44335,100
Sep 23, 202411.8711.9111.2611.3611.36385,500
Sep 20, 202411.4811.9511.3411.8511.851,458,300
Sep 19, 202411.9812.0311.5611.5911.59393,900
Sep 18, 202411.4211.9911.2711.6911.69525,800
Sep 17, 202411.2011.4311.1011.3711.37441,100
Sep 16, 202411.3011.4811.0211.0611.06513,900
Sep 13, 202411.0011.2410.8511.1711.17448,000
Sep 12, 202410.8710.9510.3710.9110.91388,800
Sep 11, 202410.1410.6010.0110.5310.53352,100
Sep 10, 202410.5110.5310.0610.2310.23457,500
Sep 9, 20249.7010.519.5410.5010.50923,600
Sep 6, 20249.729.739.129.539.53411,700
Sep 5, 20249.719.749.409.669.66400,800
Sep 4, 20249.909.979.559.669.66452,500
Sep 3, 20249.8910.059.719.999.99504,500
Aug 30, 20249.9110.059.7010.0510.05427,300
Aug 29, 20249.8410.059.639.889.88446,600
Aug 28, 20249.549.899.479.699.69599,600
Aug 27, 202410.0910.099.619.669.66567,300
Aug 26, 202410.0010.229.829.989.98475,500
Aug 23, 20249.8310.099.479.929.921,167,500
Aug 22, 20249.1610.268.939.889.881,826,700
Aug 21, 20248.719.128.569.129.121,206,400
Aug 20, 20248.008.277.768.208.20476,700
Aug 19, 20248.688.687.908.008.001,154,800
Aug 16, 20248.368.688.058.688.68991,400
Aug 15, 20248.038.557.858.288.282,325,600
Aug 14, 20247.928.017.528.008.00962,400
Aug 13, 20247.577.977.517.907.90997,300
Aug 12, 20247.597.677.297.567.56441,600
Aug 9, 20247.617.727.517.597.59361,800
Aug 8, 20247.397.637.007.607.60494,900
Aug 7, 20248.368.367.307.467.46913,700
Aug 6, 20246.818.126.788.098.091,194,300
Aug 5, 20246.376.486.206.266.26323,200
Aug 2, 20246.646.976.636.656.65362,300
Aug 1, 20247.047.226.937.007.00423,800
Jul 31, 20247.357.396.957.017.01420,900
Jul 30, 20247.317.417.177.327.32313,900
Jul 29, 20247.507.557.287.357.35234,200
Jul 26, 20247.767.767.327.477.47167,700
Jul 25, 20247.447.637.267.457.45273,200
Jul 24, 20247.517.647.467.467.46298,500
Jul 23, 20247.317.677.277.567.56320,700
Jul 22, 20247.187.387.067.367.36363,800
Jul 19, 20247.077.347.077.177.17327,600
Jul 18, 20247.187.397.017.077.07287,200
Jul 17, 20247.217.356.977.167.16351,200
Jul 16, 20246.907.296.847.207.20508,600
Jul 15, 20246.566.946.436.906.90424,200
Jul 12, 20246.636.636.396.556.55404,400
Jul 11, 20246.086.596.026.586.58506,400
Jul 10, 20246.326.455.875.895.89318,200
Jul 9, 20246.036.366.006.306.30667,800
Jul 8, 20245.886.315.736.076.07596,400
Jul 5, 20245.855.985.755.835.83621,100
Jul 3, 20245.826.205.675.895.89558,200
Jul 2, 20245.726.055.625.785.78832,700
Jul 1, 20245.675.755.475.735.731,031,600
Jun 28, 20245.725.865.615.755.755,300,700
Jun 27, 20245.675.805.545.725.72454,200
Jun 26, 20245.465.635.285.605.60530,600
Jun 25, 20245.695.745.425.485.48522,000
Jun 24, 20245.655.675.415.595.59469,900
Jun 21, 20245.545.715.515.675.67497,300
Jun 20, 20245.815.865.515.605.60665,900
Jun 18, 20245.865.975.745.825.82427,200
Jun 17, 20246.206.375.925.945.94583,200
Jun 14, 20246.506.586.356.386.38252,900
Jun 13, 20246.776.876.476.546.54223,100
Jun 12, 20246.687.046.566.786.78410,900
Jun 11, 20246.446.546.306.536.53219,000
Jun 10, 20246.446.536.096.476.47331,900
Jun 7, 20246.626.706.226.336.33331,800
Jun 6, 20246.826.956.656.806.80195,800
Jun 5, 20246.706.986.576.866.86339,400
Jun 4, 20246.706.846.576.706.70312,400
Jun 3, 20246.706.926.426.706.70373,500
May 31, 20246.796.846.436.696.69287,800
May 30, 20246.856.886.696.786.78270,400
May 29, 20246.826.886.606.816.81273,500
May 28, 20246.477.016.416.936.93742,500
May 24, 20246.346.416.266.376.37238,500
May 23, 20246.366.426.236.336.33354,500
May 22, 20246.086.446.066.306.30210,700
May 21, 20246.206.266.076.166.16154,100
May 20, 20246.156.495.976.236.23522,800
May 17, 20246.766.806.366.386.38249,600
May 16, 20246.356.776.226.636.63471,400
May 15, 20245.996.375.786.356.35540,900
May 14, 20245.826.015.685.995.99390,700
May 13, 20245.445.815.275.725.72484,000
May 10, 20245.365.835.255.405.40554,200
May 9, 20244.765.524.515.465.46406,200
May 8, 20245.405.504.915.045.04703,100
May 7, 20245.005.364.655.125.123,266,900
May 6, 20243.984.053.954.004.00116,900
May 3, 20244.044.123.943.973.9753,000
May 2, 20244.034.033.953.963.9659,200
May 1, 20243.964.073.933.993.9987,400
Apr 30, 20244.034.163.903.963.96113,100
Apr 29, 20244.004.293.984.074.07156,700
Apr 26, 20244.084.093.953.983.98128,400
Apr 25, 20244.124.154.064.074.0771,900
Apr 24, 20244.234.324.104.154.15118,200
Apr 23, 20244.314.454.294.314.3199,200
Apr 22, 20244.604.604.254.294.29144,200
Apr 19, 20244.554.624.444.484.48129,700
Apr 18, 20244.714.764.494.554.55106,600
Apr 17, 20244.674.864.574.704.70127,800
Apr 16, 20244.654.664.534.644.64136,500
Apr 15, 20244.604.914.574.634.63217,300
Apr 12, 20244.794.794.544.574.57183,200
Apr 11, 20244.934.974.774.814.81146,400
Apr 10, 20245.025.024.934.974.9784,500
Apr 9, 20245.215.285.005.065.0696,400
Apr 8, 20245.095.264.995.215.21145,000
Apr 5, 20244.935.164.875.065.06110,900
Apr 4, 20245.025.154.924.934.93113,300

Related Tickers

OFIX Orthofix Medical Inc.
15.54
-4.66%
 
FNA Paragon 28, Inc.
13.07
-0.08%
 
XTNT Xtant Medical Holdings, Inc.
0.4701
+0.02%
 
AVNS Avanos Medical, Inc.
14.03
-3.37%
 
ELUT Elutia Inc.
2.9100
+5.05%
 
APYX Apyx Medical Corporation
1.1600
-5.69%
 
TMCI Treace Medical Concepts, Inc.
7.83
-5.89%
 
AORT Artivion, Inc.
24.14
-3.63%
 
LUNG Pulmonx Corporation
6.76
-0.88%
 
TLSI TriSalus Life Sciences, Inc.
5.22
-5.61%