Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Bioventus Inc. - Class A Common Stock (NQ:BVS)

7.490 +0.410 (+5.79%)
Streaming Delayed Price Updated: 11:19 AM EDT, Aug 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 21, 2025 7.180 7.310 7.030 7.080 365,632 -0.13(-1.80%)
Aug 20, 2025 7.300 7.480 7.200 7.210 316,680 -0.11(-1.50%)
Aug 19, 2025 7.100 7.460 7.090 7.320 623,352 +0.14(+1.95%)
Aug 18, 2025 7.400 7.510 7.180 7.180 344,128 -0.19(-2.58%)
Aug 15, 2025 7.400 7.420 7.230 7.370 356,879 +0.03(+0.41%)
Aug 14, 2025 7.440 7.500 7.205 7.340 498,405 -0.19(-2.52%)
Aug 13, 2025 7.340 7.580 7.165 7.530 457,647 +0.22(+3.01%)
Aug 12, 2025 6.980 7.345 6.962 7.310 522,057 +0.38(+5.48%)
Aug 11, 2025 6.920 7.030 6.760 6.930 381,777 +0.01(+0.14%)
Aug 08, 2025 6.980 7.210 6.770 6.920 499,773 -0.01(-0.14%)
Aug 07, 2025 7.270 7.300 6.755 6.930 770,907 -0.36(-4.94%)
Aug 06, 2025 6.490 7.350 6.330 7.290 1,195,498 +1.15(+18.73%)
Aug 05, 2025 6.330 6.330 5.810 6.140 936,449 -0.18(-2.85%)
Aug 04, 2025 6.200 6.490 6.200 6.320 416,443 +0.14(+2.27%)
Aug 01, 2025 6.450 6.500 6.030 6.180 526,077 -0.34(-5.21%)
Jul 31, 2025 6.420 6.780 6.410 6.520 685,029 -0.02(-0.31%)
Jul 30, 2025 6.490 6.910 6.380 6.540 996,765 +0.00(+0.00%)
Jul 29, 2025 6.560 6.580 6.425 6.540 280,327 +0.01(+0.15%)
Jul 28, 2025 6.560 6.590 6.432 6.530 276,048 -0.04(-0.61%)
Jul 25, 2025 6.420 6.610 6.330 6.570 263,888 +0.17(+2.66%)
Jul 24, 2025 6.450 6.505 6.370 6.400 322,255 -0.07(-1.08%)
Jul 23, 2025 6.490 6.565 6.400 6.470 404,620 +0.03(+0.47%)
Jul 22, 2025 6.290 6.590 6.290 6.440 467,995 +0.14(+2.22%)
Jul 21, 2025 6.270 6.460 6.260 6.300 238,071 +0.04(+0.64%)
Jul 18, 2025 6.560 6.560 6.260 6.260 391,050 -0.23(-3.54%)
Jul 17, 2025 6.630 6.770 6.450 6.490 380,160 -0.15(-2.26%)
Jul 16, 2025 6.650 6.765 6.470 6.640 826,840 +0.04(+0.61%)
Jul 15, 2025 6.820 6.840 6.550 6.600 369,212 -0.21(-3.08%)
Jul 14, 2025 6.950 7.025 6.775 6.810 326,760 -0.16(-2.30%)
Jul 11, 2025 7.320 7.320 6.870 6.970 402,711 -0.42(-5.68%)
Jul 10, 2025 7.230 7.440 7.180 7.390 296,552 +0.07(+0.96%)
Jul 09, 2025 7.170 7.410 6.930 7.320 470,645 +0.25(+3.54%)
Jul 08, 2025 6.810 7.080 6.810 7.070 289,326 +0.25(+3.67%)
Jul 07, 2025 7.130 7.230 6.805 6.820 428,692 -0.20(-2.85%)
Jul 03, 2025 6.890 7.040 6.860 7.020 172,470 +0.17(+2.48%)
Jul 02, 2025 6.940 7.020 6.815 6.850 268,974 -0.12(-1.72%)
Jul 01, 2025 6.660 7.210 6.650 6.970 426,669 +0.35(+5.29%)
Jun 30, 2025 6.770 6.800 6.520 6.620 585,164 -0.15(-2.22%)
Jun 27, 2025 6.670 6.860 6.635 6.770 2,033,338 +0.11(+1.65%)
Jun 26, 2025 6.690 6.690 6.330 6.660 358,334 -0.03(-0.45%)
Jun 25, 2025 6.740 6.970 6.655 6.690 554,256 -0.07(-1.04%)
Jun 24, 2025 6.570 6.790 6.500 6.760 332,266 +0.24(+3.68%)
Jun 23, 2025 6.560 6.585 6.220 6.520 350,470 -0.03(-0.46%)
Jun 20, 2025 6.530 6.615 6.395 6.550 690,124 +0.12(+1.87%)
Jun 18, 2025 6.340 6.560 6.320 6.430 278,966 +0.08(+1.26%)
Jun 17, 2025 6.550 6.600 6.330 6.350 259,438 -0.25(-3.79%)
Jun 16, 2025 6.650 6.700 6.570 6.600 209,232 -0.02(-0.30%)
Jun 13, 2025 6.570 6.780 6.540 6.620 255,302 -0.09(-1.34%)
Jun 12, 2025 6.680 6.840 6.600 6.710 239,399 +0.00(+0.00%)
Jun 11, 2025 6.880 7.080 6.695 6.710 328,255 -0.15(-2.19%)
Jun 10, 2025 6.790 6.950 6.700 6.860 292,308 +0.14(+2.08%)
Jun 09, 2025 6.750 6.763 6.570 6.720 230,535 +0.03(+0.45%)
Jun 06, 2025 6.610 6.795 6.610 6.690 426,069 +0.18(+2.76%)
Jun 05, 2025 6.570 6.765 6.420 6.510 361,266 -0.02(-0.31%)
Jun 04, 2025 6.670 6.730 6.520 6.530 260,731 -0.13(-1.95%)
Jun 03, 2025 6.450 6.670 6.334 6.660 271,909 +0.22(+3.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.