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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 5.23 | 5.19 | ↓$0.04 (-0.76%) | 4.93 | 5.25 | 174.67K |
2024-03-13 | 5.70 | 5.29 | ↓$0.41 (-7.19%) | 5.23 | 5.79 | 263.89K |
2024-03-12 | 6.03 | 5.60 | ↓$0.43 (-7.13%) | 5.30 | 6.08 | 624.05K |
2024-03-11 | 5.42 | 5.31 | ↓$0.11 (-2.03%) | 5.26 | 5.45 | 95.50K |
2024-03-08 | 5.62 | 5.40 | ↓$0.22 (-3.91%) | 5.29 | 5.74 | 259.41K |
2024-03-07 | 5.18 | 5.52 | ↑$0.34 (6.56%) | 5.18 | 5.60 | 155.24K |
2024-03-06 | 5.14 | 5.16 | ↑$0.02 (0.39%) | 5.07 | 5.15 | 65.86K |
2024-03-05 | 4.91 | 5.11 | ↑$0.20 (4.07%) | 4.91 | 5.18 | 93.53K |
2024-03-04 | 4.89 | 4.92 | ↑$0.03 (0.61%) | 4.79 | 5.05 | 123.90K |
2024-03-01 | 4.69 | 4.90 | ↑$0.21 (4.48%) | 4.62 | 4.90 | 88.54K |
2024-02-29 | 4.77 | 4.63 | ↓$0.14 (-2.94%) | 4.58 | 4.82 | 63.99K |
2024-02-28 | 4.99 | 4.74 | ↓$0.25 (-5.01%) | 4.71 | 4.99 | 75.08K |
2024-02-27 | 4.89 | 4.93 | ↑$0.04 (0.82%) | 4.89 | 5.11 | 57.60K |
2024-02-26 | 4.82 | 4.97 | ↑$0.15 (3.11%) | 4.79 | 5.18 | 202.76K |
2024-02-23 | 4.38 | 4.78 | ↑$0.40 (9.13%) | 4.28 | 4.81 | 191.65K |
2024-02-22 | 4.30 | 4.37 | ↑$0.07 (1.63%) | 4.30 | 4.43 | 134.73K |
2024-02-21 | 4.55 | 4.39 | ↓$0.16 (-3.52%) | 4.31 | 4.60 | 141.22K |
2024-02-20 | 4.46 | 4.55 | ↑$0.09 (2.02%) | 4.46 | 4.65 | 135.17K |
2024-02-16 | 4.46 | 4.53 | ↑$0.07 (1.57%) | 4.37 | 4.63 | 110.63K |
2024-02-15 | 4.44 | 4.50 | ↑$0.06 (1.35%) | 4.41 | 4.54 | 126.09K |
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!