Australia markets open in 4 hours 3 minutes

Bioventus Inc. (BVS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.3300-0.0600 (-1.37%)
As of 01:43PM EST. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20244.55004.39004.30004.33004.330024,307
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
24 Nov 20233.79004.02003.77003.94003.940092,500
22 Nov 20233.85003.94003.67003.82003.8200262,000
21 Nov 20233.84003.92003.75003.85003.8500206,700
20 Nov 20233.90003.95003.77003.86003.8600165,700
17 Nov 20233.74003.93003.74003.83003.8300135,300
16 Nov 20233.90003.98003.64003.82003.8200142,600
15 Nov 20234.00004.02003.85003.88503.8850350,100
14 Nov 20233.59003.80003.59003.76003.7600197,800
13 Nov 20233.45003.79003.45003.70003.7000125,200
10 Nov 20233.52003.60003.36003.52003.5200157,900
09 Nov 20233.77003.82003.50003.52003.520090,600
08 Nov 20233.59003.84003.50803.81003.8100157,600
07 Nov 20233.60004.09003.40003.61003.6100179,400
06 Nov 20233.82003.82003.53003.59503.5950133,600
03 Nov 20233.79004.22003.71003.84003.8400175,900
02 Nov 20233.63003.76003.63003.72003.720093,000
01 Nov 20233.69003.71003.46003.61003.610072,400
31 Oct 20233.54003.75003.51003.73003.7300115,700
30 Oct 20233.32003.54003.29003.54003.540096,600
27 Oct 20233.25003.35003.23003.29003.290050,600
26 Oct 20233.17003.36003.15003.25003.250091,500
25 Oct 20233.17003.26503.14003.18003.180077,400
24 Oct 20233.15003.33003.15003.21003.2100114,300
23 Oct 20232.99003.24002.97003.15003.150072,900
20 Oct 20232.98003.09002.98003.03003.030040,400
19 Oct 20233.00003.05002.97002.98002.980076,800
18 Oct 20233.03003.05002.97003.00003.000064,700
17 Oct 20232.88003.15002.88003.07003.0700102,800
16 Oct 20232.94003.02002.90002.92002.9200129,800
13 Oct 20232.98003.05002.85002.89002.890097,400
12 Oct 20233.20003.20002.93002.96002.960092,500
11 Oct 20233.44003.46003.19203.21003.210093,600
10 Oct 20233.32003.48003.32003.45003.4500143,800
09 Oct 20233.06003.38002.93003.35003.3500208,200
06 Oct 20233.11003.17002.96003.13003.1300101,200
05 Oct 20233.04003.21802.93003.15003.1500149,600
04 Oct 20232.90003.11002.90003.08003.0800118,800
03 Oct 20233.17003.18002.93002.98002.9800127,800
02 Oct 20233.29003.35003.10003.18003.1800205,600
29 Sept 20233.04003.32003.03003.30003.3000228,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...