Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioventus Inc Cl A (NQ: BVS )

4.080 -0.070 (-1.69%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 25, 2024 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 (%)
Sep 29, 2023 3.040 3.320 3.030 3.300 228,618 +0.30(+10.00%)
Sep 28, 2023 3.030 3.100 2.940 3.000 141,831 -0.02(-0.66%)
Sep 27, 2023 2.970 3.040 2.920 3.020 135,158 +0.08(+2.72%)
Sep 26, 2023 2.930 3.020 2.890 2.940 112,905 -0.01(-0.34%)
Sep 25, 2023 2.940 2.990 2.930 2.950 139,091 +0.02(+0.68%)
Sep 22, 2023 2.940 2.965 2.880 2.930 103,092 +0.02(+0.69%)
Sep 21, 2023 3.040 3.140 2.875 2.910 218,459 -0.16(-5.21%)
Sep 20, 2023 3.030 3.167 3.030 3.070 172,599 -0.02(-0.65%)
Sep 19, 2023 3.060 3.130 3.030 3.090 157,066 +0.05(+1.64%)
Sep 18, 2023 3.010 3.090 2.980 3.040 181,585 -0.01(-0.33%)
Sep 15, 2023 3.010 3.110 2.970 3.050 343,018 -0.01(-0.33%)
Sep 14, 2023 3.130 3.160 3.030 3.060 249,239 -0.04(-1.29%)
Sep 13, 2023 3.110 3.170 3.050 3.100 262,772 -0.03(-0.96%)
Sep 12, 2023 3.150 3.230 3.110 3.130 125,262 -0.06(-1.88%)
Sep 11, 2023 3.210 3.260 3.100 3.190 248,150 +0.05(+1.59%)
Sep 08, 2023 3.280 3.296 3.060 3.140 381,222 -0.17(-5.14%)
Sep 07, 2023 3.360 3.390 3.207 3.310 344,773 -0.11(-3.22%)
Sep 06, 2023 3.530 3.540 3.375 3.420 171,017 -0.12(-3.39%)
Sep 05, 2023 3.530 3.620 3.380 3.540 210,469 +0.03(+0.85%)
Sep 01, 2023 3.680 3.690 3.510 3.510 141,403 -0.09(-2.50%)
Aug 31, 2023 3.510 3.650 3.500 3.600 281,545 +0.08(+2.27%)
Aug 30, 2023 3.550 3.590 3.500 3.520 205,641 -0.05(-1.40%)
Aug 29, 2023 3.660 3.700 3.530 3.570 323,889 -0.13(-3.51%)
Aug 28, 2023 3.410 3.930 3.410 3.700 471,989 +0.25(+7.25%)
Aug 25, 2023 3.980 4.020 3.420 3.450 820,592 -0.55(-13.75%)
Aug 24, 2023 3.950 4.070 3.860 4.000 279,556 +0.05(+1.27%)
Aug 23, 2023 4.000 4.170 3.740 3.950 520,007 +0.22(+5.90%)
Aug 22, 2023 4.010 4.010 3.650 3.730 484,007 -0.30(-7.33%)
Aug 21, 2023 4.340 4.439 3.970 4.025 384,541 -0.35(-8.11%)
Aug 18, 2023 3.760 4.410 3.760 4.380 966,828 +0.62(+16.49%)
Aug 17, 2023 4.520 4.616 3.630 3.760 1,006,946 -0.92(-19.66%)
Aug 16, 2023 4.990 5.092 4.680 4.680 300,267 -0.26(-5.26%)
Aug 15, 2023 4.900 5.030 4.768 4.940 741,433 +0.20(+4.22%)
Aug 14, 2023 4.740 4.890 4.640 4.740 453,761 +0.22(+4.87%)
Aug 11, 2023 4.590 4.700 4.485 4.520 249,692 -0.05(-1.09%)
Aug 10, 2023 4.180 4.580 4.170 4.570 539,653 +0.48(+11.74%)
Aug 09, 2023 4.140 4.500 4.020 4.090 653,504 +0.21(+5.41%)
Aug 08, 2023 3.900 4.670 3.550 3.880 1,271,313 +0.48(+14.12%)
Aug 07, 2023 3.600 3.652 3.270 3.400 197,819 -0.20(-5.56%)
Aug 04, 2023 3.600 3.710 3.570 3.600 115,200 +0.04(+1.12%)
Aug 03, 2023 3.410 3.560 3.410 3.560 68,425 +0.09(+2.59%)
Aug 02, 2023 3.520 3.575 3.420 3.470 184,736 -0.10(-2.80%)
Aug 01, 2023 3.590 3.610 3.390 3.570 166,838 -0.05(-1.38%)
Jul 31, 2023 3.490 3.650 3.480 3.620 269,688 +0.19(+5.54%)
Jul 28, 2023 3.260 3.490 3.260 3.430 150,468 +0.23(+7.19%)
Jul 27, 2023 3.280 3.380 3.130 3.200 159,640 -0.11(-3.32%)
Jul 26, 2023 3.560 3.660 3.250 3.310 256,251 -0.24(-6.76%)
Jul 25, 2023 3.570 3.690 3.520 3.550 123,926 -0.01(-0.28%)
Jul 24, 2023 3.530 3.601 3.453 3.560 127,071 +0.06(+1.71%)
Jul 21, 2023 3.360 3.560 3.285 3.500 188,304 +0.20(+6.06%)
Jul 20, 2023 3.490 3.510 3.170 3.300 265,841 -0.20(-5.71%)
Jul 19, 2023 3.610 3.685 3.500 3.500 152,730 -0.11(-3.05%)
Jul 18, 2023 3.600 3.740 3.570 3.610 150,819 +0.01(+0.28%)
Jul 17, 2023 3.570 3.730 3.519 3.600 262,605 +0.05(+1.41%)
Jul 14, 2023 3.680 3.770 3.530 3.550 230,151 -0.14(-3.79%)
Jul 13, 2023 3.720 3.900 3.500 3.690 440,230 +0.01(+0.27%)
Jul 12, 2023 3.740 3.830 3.590 3.680 259,552 +0.04(+1.10%)
Jul 11, 2023 3.560 3.840 3.500 3.640 528,288 +0.20(+5.81%)
Jul 10, 2023 2.910 3.530 2.910 3.440 1,141,486 +0.53(+18.21%)
Jul 07, 2023 2.820 2.970 2.820 2.910 83,356 +0.09(+3.19%)
Jul 06, 2023 2.840 2.850 2.710 2.820 185,346 -0.11(-3.75%)
Jul 05, 2023 2.790 2.950 2.770 2.930 108,138 +0.13(+4.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.