Australia markets closed

Bioventus Inc. (BVS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.4800-0.0700 (-1.54%)
At close: 04:00PM EDT
4.4800 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20244.55004.62004.44004.48004.4800129,700
18 Apr 20244.71004.76004.49504.55004.5500106,600
17 Apr 20244.67004.86004.56704.70004.7000127,800
16 Apr 20244.65004.66004.53004.64004.6400136,500
15 Apr 20244.60004.91004.57004.63004.6300217,300
12 Apr 20244.79004.79204.54004.57004.5700183,200
11 Apr 20244.93004.97504.77004.81004.8100146,400
10 Apr 20245.02005.02004.93004.97004.970084,500
09 Apr 20245.21005.28005.00005.06005.060096,400
08 Apr 20245.09005.26004.99005.21005.2100145,000
05 Apr 20244.93005.15904.87005.06005.0600110,900
04 Apr 20245.02005.15004.92004.93004.9300113,300
03 Apr 20245.01005.10004.99005.02005.020065,400
02 Apr 20245.20005.20004.95005.04005.0400109,900
01 Apr 20245.18005.30004.99005.22005.2200206,300
28 Mar 20245.18005.33005.14005.20005.200073,800
27 Mar 20245.14005.28005.10005.16005.1600327,700
26 Mar 20245.13005.21005.06405.14005.1400102,500
25 Mar 20245.50005.50004.94505.13005.1300259,900
22 Mar 20245.43005.47005.36005.44005.440098,700
21 Mar 20245.75005.75005.35005.43005.4300219,600
20 Mar 20245.46005.77005.45005.75005.7500163,300
19 Mar 20245.48005.58005.32005.40005.4000184,200
18 Mar 20245.41005.54005.39405.49005.4900131,000
15 Mar 20245.13005.55005.13005.45005.4500262,500
14 Mar 20245.23005.25004.93005.19005.1900174,700
13 Mar 20245.70005.79005.23005.29005.2900263,900
12 Mar 20246.03006.08005.30005.60005.6000624,100
11 Mar 20245.42005.45005.26005.31005.310096,700
08 Mar 20245.62005.74005.29005.40005.4000259,400
07 Mar 20245.18005.60005.17805.52005.5200155,200
06 Mar 20245.14005.18005.06505.16005.160065,900
05 Mar 20244.91005.18004.91005.11005.110093,500
04 Mar 20244.89005.05004.79004.92004.9200123,900
01 Mar 20244.69004.90004.62004.90004.900088,500
29 Feb 20244.77004.82004.58004.63004.630064,000
28 Feb 20244.99004.99004.71004.74004.740075,100
27 Feb 20244.89005.11004.89004.93004.930057,600
26 Feb 20244.82005.17504.79304.97004.9700202,600
23 Feb 20244.38004.81004.28004.78004.7800191,600
22 Feb 20244.30004.43004.30004.37004.3700134,700
21 Feb 20244.55004.59504.31004.39004.3900141,200
20 Feb 20244.46004.65004.46004.55004.5500135,200
16 Feb 20244.46004.63004.37004.53004.5300110,600
15 Feb 20244.44004.53504.41004.50004.5000126,100
14 Feb 20244.44004.53004.41004.41004.410057,200
13 Feb 20244.45004.57004.37004.40004.400099,000
12 Feb 20244.38004.62004.35004.58004.5800149,200
09 Feb 20244.41004.47004.32004.40004.4000102,600
08 Feb 20244.35004.44004.33004.41004.410082,800
07 Feb 20244.56004.60504.35604.39004.3900126,900
06 Feb 20244.46004.61004.44004.56004.5600117,900
05 Feb 20244.43004.54004.36004.48004.480065,800
02 Feb 20244.56004.57904.42504.53004.530064,900
01 Feb 20244.35004.61504.34004.60004.6000135,800
31 Jan 20244.56004.65004.33004.34004.3400107,000
30 Jan 20244.82004.89004.50004.58004.5800129,100
29 Jan 20244.53004.88004.45004.81004.8100206,100
26 Jan 20244.50004.65004.43004.52004.520098,200
25 Jan 20244.34004.50004.30004.50004.500081,200
24 Jan 20244.62004.62004.30004.33004.3300148,000
23 Jan 20244.81004.81004.60004.61004.6100112,200
22 Jan 20244.82004.97004.75004.81004.8100116,400
19 Jan 20244.82004.83004.65004.80004.8000122,000
18 Jan 20244.87004.90504.67004.78004.7800117,900
17 Jan 20244.78004.85004.67304.85004.8500120,100
16 Jan 20245.05005.05004.83004.86004.8600114,100
12 Jan 20244.89005.10004.81105.05005.0500211,700
11 Jan 20244.88004.97004.76004.89004.8900127,500
10 Jan 20244.94004.98004.82004.88004.8800121,700
09 Jan 20244.87005.05004.81004.93004.9300215,900
08 Jan 20244.89005.04004.86004.95004.9500192,500
05 Jan 20245.00005.07004.84004.94004.9400327,700
04 Jan 20245.16005.20004.97005.06005.0600240,300
03 Jan 20245.24005.33005.13005.22005.2200120,700
02 Jan 20245.23005.28005.03005.25005.2500150,000
29 Dec 20235.33005.45005.18005.27005.270080,600
28 Dec 20235.26005.40005.25005.34005.3400112,800
27 Dec 20235.27005.37005.19005.33005.3300129,000
26 Dec 20235.26005.32005.10005.28005.280050,200
22 Dec 20235.19005.31505.16005.23005.230078,900
21 Dec 20235.26005.40004.96705.15005.1500124,500
20 Dec 20235.27005.54305.03405.21005.2100165,400
19 Dec 20235.23005.35005.22005.33005.3300159,600
18 Dec 20235.12005.25005.01005.23005.2300171,600
15 Dec 20235.06005.24004.97005.17005.1700227,000
14 Dec 20234.87005.13004.69005.07005.0700140,700
13 Dec 20234.84004.92004.70004.80004.8000231,100
12 Dec 20234.96005.10004.81004.85004.8500121,000
11 Dec 20235.04005.17904.79004.95004.9500137,000
08 Dec 20235.01005.26004.98005.04005.0400153,100
07 Dec 20234.80005.52004.69105.11005.1100983,100
06 Dec 20234.42004.70004.40004.52004.5200367,600
05 Dec 20234.42004.42004.23004.32004.3200171,500
04 Dec 20234.16004.47004.14504.41004.4100267,700
01 Dec 20233.91004.19003.79904.17004.1700231,600
30 Nov 20234.04004.11003.89004.00004.0000119,600
29 Nov 20234.02004.22003.95004.04004.0400302,300
28 Nov 20234.00004.04003.81004.01004.0100147,300
27 Nov 20233.91004.15003.91004.03004.0300215,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...