Bioventus Inc (BVS) Historical Stock Data
4.11 ↑0.13 (3.14%)
As of April 29, 2024, 9:57am EST.
Historical Data
In the past 30 trading days, BVS is down -0.85% a day on average. There have been 14 days where Bioventus Inc closed green and 16 days where BVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.08 | 3.98 | ↓$0.10 (-2.45%) | 3.95 | 4.09 | 128.40K |
| 2024-04-25 | 4.12 | 4.07 | ↓$0.05 (-1.21%) | 4.06 | 4.15 | 71.89K |
| 2024-04-24 | 4.23 | 4.15 | ↓$0.08 (-1.89%) | 4.10 | 4.32 | 118.23K |
| 2024-04-23 | 4.31 | 4.31 | ↑$0.00 (0.00%) | 4.29 | 4.45 | 99.32K |
| 2024-04-22 | 4.60 | 4.29 | ↓$0.31 (-6.74%) | 4.25 | 4.60 | 144.16K |
| 2024-04-19 | 4.55 | 4.48 | ↓$0.07 (-1.54%) | 4.44 | 4.62 | 129.71K |
| 2024-04-18 | 4.71 | 4.55 | ↓$0.16 (-3.40%) | 4.50 | 4.76 | 106.63K |
| 2024-04-17 | 4.67 | 4.70 | ↑$0.03 (0.64%) | 4.57 | 4.86 | 127.81K |
| 2024-04-16 | 4.65 | 4.64 | ↓$0.01 (-0.22%) | 4.53 | 4.66 | 136.51K |
| 2024-04-15 | 4.60 | 4.63 | ↑$0.03 (0.65%) | 4.57 | 4.91 | 217.28K |
| 2024-04-12 | 4.79 | 4.57 | ↓$0.22 (-4.59%) | 4.54 | 4.79 | 183.18K |
| 2024-04-11 | 4.93 | 4.81 | ↓$0.12 (-2.43%) | 4.77 | 4.98 | 146.43K |
| 2024-04-10 | 5.02 | 4.97 | ↓$0.05 (-1.00%) | 4.93 | 5.02 | 84.46K |
| 2024-04-09 | 5.21 | 5.06 | ↓$0.15 (-2.88%) | 5.00 | 5.28 | 96.43K |
| 2024-04-08 | 5.09 | 5.21 | ↑$0.12 (2.36%) | 4.99 | 5.26 | 144.99K |
| 2024-04-05 | 4.93 | 5.06 | ↑$0.13 (2.64%) | 4.87 | 5.16 | 110.86K |
| 2024-04-04 | 5.02 | 4.93 | ↓$0.09 (-1.79%) | 4.92 | 5.15 | 113.33K |
| 2024-04-03 | 5.01 | 5.02 | ↑$0.01 (0.20%) | 4.99 | 5.10 | 65.37K |
| 2024-04-02 | 5.20 | 5.04 | ↓$0.16 (-3.08%) | 4.95 | 5.20 | 109.93K |
| 2024-04-01 | 5.18 | 5.22 | ↑$0.04 (0.77%) | 4.99 | 5.30 | 206.34K |
| 2024-03-28 | 5.18 | 5.20 | ↑$0.02 (0.39%) | 5.14 | 5.33 | 73.75K |
| 2024-03-27 | 5.14 | 5.16 | ↑$0.02 (0.39%) | 5.10 | 5.28 | 327.71K |
| 2024-03-26 | 5.13 | 5.14 | ↑$0.01 (0.19%) | 5.06 | 5.21 | 102.46K |
| 2024-03-25 | 5.50 | 5.13 | ↓$0.37 (-6.73%) | 4.95 | 5.50 | 259.88K |
| 2024-03-22 | 5.43 | 5.44 | ↑$0.01 (0.18%) | 5.36 | 5.47 | 98.78K |
| 2024-03-21 | 5.75 | 5.43 | ↓$0.32 (-5.57%) | 5.35 | 5.75 | 219.58K |
| 2024-03-20 | 5.46 | 5.75 | ↑$0.29 (5.31%) | 5.45 | 5.77 | 163.30K |
| 2024-03-19 | 5.48 | 5.40 | ↓$0.08 (-1.46%) | 5.32 | 5.58 | 184.07K |
| 2024-03-18 | 5.41 | 5.49 | ↑$0.08 (1.48%) | 5.39 | 5.54 | 131.03K |
| 2024-03-15 | 5.13 | 5.45 | ↑$0.32 (6.24%) | 5.13 | 5.55 | 262.46K |
Create an account or log in to view more rows.
$BVS has just been halted from trading due to volatility.
$BVS watch this fly!!!!
$BVS what calls are you guys jacked to the tits on?
$BVS HOLDING STRONG FOR ALL OF YOU
$BVS i hate money so im buying
$BVS love cooking these little bears on here
$BVS get ready bears and bulls
$BVS watch this fly!!!!
$BVS beauty. Bag secured
$BVS Up! Up! Up! Up! Up! Up! Up!