Bioventus Inc (BVS) Historical Stock Data

5.20 ↑0.04 (0.78%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, BVS is up 0.12% a day on average. There have been 19 days where Bioventus Inc closed green and 11 days where BVS closed red.

DateOpenCloseChangeLowHighVolume
2024-03-285.185.20↑$0.02 (0.39%)5.145.3373.75K
2024-03-275.145.16↑$0.02 (0.39%)5.105.28327.71K
2024-03-265.135.14↑$0.01 (0.19%)5.065.21102.46K
2024-03-255.505.13↓$0.37 (-6.73%)4.955.50259.88K
2024-03-225.435.44↑$0.01 (0.18%)5.365.4798.78K
2024-03-215.755.43↓$0.32 (-5.57%)5.355.75219.58K
2024-03-205.465.75↑$0.29 (5.31%)5.455.77163.30K
2024-03-195.485.40↓$0.08 (-1.46%)5.325.58184.07K
2024-03-185.415.49↑$0.08 (1.48%)5.395.54131.03K
2024-03-155.135.45↑$0.32 (6.24%)5.135.55262.46K
2024-03-145.235.19↓$0.04 (-0.76%)4.935.25174.67K
2024-03-135.705.29↓$0.41 (-7.19%)5.235.79263.89K
2024-03-126.035.60↓$0.43 (-7.13%)5.306.08624.05K
2024-03-115.425.31↓$0.11 (-2.03%)5.265.4595.50K
2024-03-085.625.40↓$0.22 (-3.91%)5.295.74259.41K
2024-03-075.185.52↑$0.34 (6.56%)5.185.60155.24K
2024-03-065.145.16↑$0.02 (0.39%)5.075.1565.86K
2024-03-054.915.11↑$0.20 (4.07%)4.915.1893.53K
2024-03-044.894.92↑$0.03 (0.61%)4.795.05123.90K
2024-03-014.694.90↑$0.21 (4.48%)4.624.9088.54K
2024-02-294.774.63↓$0.14 (-2.94%)4.584.8263.99K
2024-02-284.994.74↓$0.25 (-5.01%)4.714.9975.08K
2024-02-274.894.93↑$0.04 (0.82%)4.895.1157.60K
2024-02-264.824.97↑$0.15 (3.11%)4.795.18202.76K
2024-02-234.384.78↑$0.40 (9.13%)4.284.81191.65K
2024-02-224.304.37↑$0.07 (1.63%)4.304.43134.73K
2024-02-214.554.39↓$0.16 (-3.52%)4.314.60141.22K
2024-02-204.464.55↑$0.09 (2.02%)4.464.65135.17K
2024-02-164.464.53↑$0.07 (1.57%)4.374.63110.63K
2024-02-154.444.50↑$0.06 (1.35%)4.414.54126.09K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$BVS what calls are you guys jacked to the tits on?

0 Like Report
bettysburgers

$BVS love cooking these little bears on here

0 Like Report