Bioventus Inc. (BVS) NASDAQ

6.63

+0.01(+0.15%)

Updated at September 30 11:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20256.546.666.666.696.26662,100
September 25, 20256.826.766.766.876.69260,300
September 24, 20256.926.896.897.046.82281,800
September 23, 20256.956.926.927.16.88240,300
September 22, 20256.896.946.946.986.82200,000
September 19, 20257.256.936.937.256.89548,436
September 18, 20256.987.27.27.26.9211,700
September 17, 20256.886.936.937.156.86290,100
September 16, 20257.156.846.847.196.76462,412
September 15, 20257.37.177.177.387.15290,646
September 12, 20257.287.237.237.287.07310,700
September 11, 202577.287.287.336.99236,716
September 10, 20257.23777.286.98338,427
September 09, 20257.187.277.277.417.1235,027
September 08, 20257.247.217.217.287.09211,749
September 05, 20257.147.197.197.37.09197,300
September 04, 20257.087.17.17.136.99175,645
September 03, 20257.157.047.047.37.04267,000
September 02, 20257.317.227.227.447.18318,908
August 29, 20257.297.47.47.497.28295,505
August 28, 20257.57.257.257.637.22413,202
August 27, 20257.377.497.497.517.16482,500
August 26, 20257.447.277.277.447.091.12M
August 25, 20257.67.447.447.747.41554,200
August 22, 20257.177.647.647.747.08603,900
August 21, 20257.187.087.087.317.03365,632
August 20, 20257.37.217.217.487.2316,700
August 19, 20257.17.327.327.467.09623,400
August 18, 20257.47.187.187.517.18346,800
August 15, 20257.47.377.377.427.23356,900
August 14, 20257.447.347.347.57.21498,405
August 13, 20257.347.537.537.587.17457,647
August 12, 20256.987.317.317.356.96522,057
August 11, 20256.926.936.937.036.76381,800
August 08, 20256.986.926.927.216.77499,800
August 07, 20257.276.936.937.36.76770,907
August 06, 20256.497.297.297.356.331.2M
August 05, 20256.336.146.146.335.81937,449
August 04, 20256.26.326.326.496.2416,443
August 01, 20256.456.186.186.56.03526,100
July 31, 20256.426.526.526.786.41684,179
July 30, 20256.496.546.546.916.38996,766
July 29, 20256.566.546.546.586.43280,327
July 28, 20256.566.536.536.596.43276,048
July 25, 20256.426.576.576.616.33263,900
July 24, 20256.456.46.46.516.37322,300
July 23, 20256.496.476.476.576.4404,623
July 22, 20256.296.446.446.596.29468,000
July 21, 20256.276.36.36.466.26238,100
July 18, 20256.566.266.286.566.26391,050
July 17, 20256.636.496.496.776.45380,160
July 16, 20256.656.646.646.776.47826,840
July 15, 20256.826.66.66.846.55369,212
July 14, 20256.956.816.817.036.78326,800
July 11, 20257.326.976.977.326.87402,711
July 10, 20257.237.397.397.447.18296,600
July 09, 20257.177.327.327.416.93470,645
July 08, 20256.817.077.077.086.81289,326
July 07, 20257.136.826.827.236.81428,700
July 03, 20256.897.027.027.046.86172,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved