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 )

3.990 +0.030 (+0.76%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 1, 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 (%)
Apr 30, 2024 4.030 4.165 3.900 3.960 113,132 -0.11(-2.70%)
Apr 29, 2024 4.000 4.290 3.980 4.070 156,699 +0.09(+2.26%)
Apr 26, 2024 4.080 4.090 3.950 3.980 128,404 -0.09(-2.21%)
Apr 25, 2024 4.120 4.150 4.060 4.070 71,893 -0.08(-1.93%)
Apr 24, 2024 4.230 4.320 4.100 4.150 118,230 -0.16(-3.71%)
Apr 23, 2024 4.310 4.450 4.290 4.310 99,318 +0.02(+0.47%)
Apr 22, 2024 4.600 4.600 4.250 4.290 144,156 -0.19(-4.24%)
Apr 19, 2024 4.550 4.620 4.440 4.480 129,705 -0.07(-1.54%)
Apr 18, 2024 4.710 4.760 4.495 4.550 106,628 -0.15(-3.19%)
Apr 17, 2024 4.670 4.860 4.567 4.700 127,806 +0.06(+1.29%)
Apr 16, 2024 4.650 4.660 4.530 4.640 136,514 +0.01(+0.22%)
Apr 15, 2024 4.600 4.910 4.570 4.630 217,275 +0.06(+1.31%)
Apr 12, 2024 4.790 4.792 4.540 4.570 183,177 -0.24(-4.99%)
Apr 11, 2024 4.930 4.975 4.770 4.810 146,427 -0.16(-3.22%)
Apr 10, 2024 5.020 5.020 4.930 4.970 84,457 -0.09(-1.78%)
Apr 09, 2024 5.210 5.280 5.000 5.060 96,432 -0.15(-2.88%)
Apr 08, 2024 5.090 5.260 4.990 5.210 144,991 +0.15(+2.96%)
Apr 05, 2024 4.930 5.159 4.870 5.060 110,857 +0.13(+2.64%)
Apr 04, 2024 5.020 5.150 4.920 4.930 113,330 -0.09(-1.79%)
Apr 03, 2024 5.010 5.100 4.990 5.020 65,373 -0.02(-0.40%)
Apr 02, 2024 5.200 5.200 4.950 5.040 109,925 -0.18(-3.45%)
Apr 01, 2024 5.180 5.300 4.990 5.220 206,335 +0.02(+0.38%)
Mar 28, 2024 5.180 5.330 5.140 5.200 73,750 +0.04(+0.78%)
Mar 27, 2024 5.140 5.280 5.100 5.160 327,705 +0.02(+0.39%)
Mar 26, 2024 5.130 5.210 5.064 5.140 102,460 +0.01(+0.19%)
Mar 25, 2024 5.500 5.500 4.945 5.130 259,876 -0.31(-5.70%)
Mar 22, 2024 5.430 5.470 5.360 5.440 98,780 +0.01(+0.18%)
Mar 21, 2024 5.750 5.750 5.350 5.430 219,576 -0.32(-5.57%)
Mar 20, 2024 5.460 5.770 5.450 5.750 163,302 +0.35(+6.48%)
Mar 19, 2024 5.480 5.580 5.320 5.400 184,070 -0.09(-1.64%)
Mar 18, 2024 5.410 5.540 5.394 5.490 131,027 +0.04(+0.73%)
Mar 15, 2024 5.130 5.550 5.130 5.450 262,464 +0.26(+5.01%)
Mar 14, 2024 5.230 5.250 4.930 5.190 174,670 -0.10(-1.89%)
Mar 13, 2024 5.700 5.790 5.230 5.290 263,887 -0.31(-5.54%)
Mar 12, 2024 6.030 6.080 5.300 5.600 624,054 +0.29(+5.46%)
Mar 11, 2024 5.420 5.450 5.260 5.310 95,503 -0.09(-1.67%)
Mar 08, 2024 5.620 5.740 5.290 5.400 259,408 -0.12(-2.17%)
Mar 07, 2024 5.180 5.600 5.178 5.520 155,237 +0.36(+6.98%)
Mar 06, 2024 5.140 5.180 5.065 5.160 65,855 +0.05(+0.98%)
Mar 05, 2024 4.910 5.180 4.910 5.110 93,516 +0.19(+3.86%)
Mar 04, 2024 4.890 5.050 4.790 4.920 123,900 +0.02(+0.41%)
Mar 01, 2024 4.690 4.900 4.620 4.900 88,544 +0.27(+5.83%)
Feb 29, 2024 4.770 4.820 4.580 4.630 63,992 -0.11(-2.32%)
Feb 28, 2024 4.990 4.990 4.710 4.740 75,080 -0.19(-3.85%)
Feb 27, 2024 4.890 5.110 4.890 4.930 57,595 -0.04(-0.80%)
Feb 26, 2024 4.820 5.175 4.793 4.970 202,758 +0.19(+3.97%)
Feb 23, 2024 4.380 4.810 4.280 4.780 191,653 +0.41(+9.38%)
Feb 22, 2024 4.300 4.430 4.300 4.370 134,726 -0.02(-0.46%)
Feb 21, 2024 4.550 4.595 4.310 4.390 141,217 -0.16(-3.52%)
Feb 20, 2024 4.460 4.650 4.460 4.550 135,171 +0.02(+0.44%)
Feb 16, 2024 4.460 4.630 4.370 4.530 110,628 +0.03(+0.67%)
Feb 15, 2024 4.440 4.535 4.410 4.500 126,086 +0.09(+2.04%)
Feb 14, 2024 4.440 4.530 4.410 4.410 57,168 +0.01(+0.23%)
Feb 13, 2024 4.450 4.570 4.370 4.400 99,016 -0.18(-3.93%)
Feb 12, 2024 4.380 4.620 4.350 4.580 149,224 +0.18(+4.09%)
Feb 09, 2024 4.410 4.470 4.320 4.400 102,626 -0.01(-0.23%)
Feb 08, 2024 4.350 4.440 4.330 4.410 82,751 +0.02(+0.46%)
Feb 07, 2024 4.560 4.605 4.356 4.390 126,912 -0.17(-3.73%)
Feb 06, 2024 4.460 4.610 4.440 4.560 117,947 +0.08(+1.79%)
Feb 05, 2024 4.430 4.540 4.360 4.480 65,776 -0.05(-1.10%)
Feb 02, 2024 4.560 4.579 4.425 4.530 64,879 -0.07(-1.52%)
Feb 01, 2024 4.350 4.615 4.340 4.600 135,837 +0.26(+5.99%)
Jan 31, 2024 4.560 4.650 4.330 4.340 106,959 -0.24(-5.24%)
Jan 30, 2024 4.820 4.890 4.500 4.580 129,061 -0.23(-4.78%)
Jan 29, 2024 4.530 4.880 4.450 4.810 206,090 +0.29(+6.42%)
Jan 26, 2024 4.500 4.650 4.430 4.520 98,214 +0.02(+0.44%)
Jan 25, 2024 4.340 4.500 4.300 4.500 81,192 +0.17(+3.93%)
Jan 24, 2024 4.620 4.620 4.300 4.330 147,977 -0.28(-6.07%)
Jan 23, 2024 4.810 4.810 4.600 4.610 112,341 -0.20(-4.16%)
Jan 22, 2024 4.820 4.970 4.750 4.810 116,365 +0.01(+0.21%)
Jan 19, 2024 4.820 4.830 4.650 4.800 121,976 +0.02(+0.42%)
Jan 18, 2024 4.870 4.905 4.670 4.780 117,878 -0.07(-1.44%)
Jan 17, 2024 4.780 4.850 4.673 4.850 120,098 -0.01(-0.21%)
Jan 16, 2024 5.050 5.050 4.830 4.860 114,077 -0.19(-3.76%)
Jan 12, 2024 4.890 5.100 4.811 5.050 211,836 +0.16(+3.27%)
Jan 11, 2024 4.880 4.970 4.760 4.890 127,479 +0.01(+0.20%)
Jan 10, 2024 4.940 4.980 4.820 4.880 121,729 -0.05(-1.01%)
Jan 09, 2024 4.870 5.050 4.812 4.930 215,851 -0.02(-0.40%)
Jan 08, 2024 4.890 5.040 4.860 4.950 192,463 +0.01(+0.20%)
Jan 05, 2024 5.000 5.070 4.840 4.940 327,899 -0.12(-2.37%)
Jan 04, 2024 5.160 5.200 4.970 5.060 240,349 -0.16(-3.07%)
Jan 03, 2024 5.240 5.330 5.130 5.220 120,671 -0.03(-0.57%)
Jan 02, 2024 5.230 5.280 5.030 5.250 149,984 -0.02(-0.38%)
Dec 29, 2023 5.330 5.450 5.180 5.270 80,606 -0.07(-1.31%)
Dec 28, 2023 5.260 5.400 5.250 5.340 112,843 +0.01(+0.19%)
Dec 27, 2023 5.270 5.370 5.190 5.330 128,962 +0.05(+0.95%)
Dec 26, 2023 5.260 5.320 5.100 5.280 50,227 +0.05(+0.96%)
Dec 22, 2023 5.190 5.315 5.160 5.230 78,887 +0.08(+1.55%)
Dec 21, 2023 5.260 5.400 4.967 5.150 124,515 -0.06(-1.15%)
Dec 20, 2023 5.270 5.543 5.034 5.210 165,440 -0.12(-2.25%)
Dec 19, 2023 5.230 5.350 5.220 5.330 159,628 +0.10(+1.91%)
Dec 18, 2023 5.120 5.250 5.010 5.230 171,604 +0.06(+1.16%)
Dec 15, 2023 5.060 5.240 4.970 5.170 227,065 +0.10(+1.97%)
Dec 14, 2023 4.870 5.130 4.690 5.070 140,668 +0.27(+5.63%)
Dec 13, 2023 4.840 4.920 4.700 4.800 230,814 -0.05(-1.03%)
Dec 12, 2023 4.960 5.100 4.810 4.850 121,008 -0.10(-2.02%)
Dec 11, 2023 5.040 5.179 4.790 4.950 137,005 -0.09(-1.79%)
Dec 08, 2023 5.010 5.260 4.980 5.040 153,148 -0.07(-1.37%)
Dec 07, 2023 4.800 5.520 4.691 5.110 982,705 +0.59(+13.05%)
Dec 06, 2023 4.420 4.700 4.400 4.520 367,638 +0.20(+4.63%)
Dec 05, 2023 4.420 4.420 4.230 4.320 170,682 -0.09(-2.04%)
Dec 04, 2023 4.160 4.470 4.145 4.410 267,687 +0.24(+5.76%)
Dec 01, 2023 3.910 4.190 3.799 4.170 231,594 +0.17(+4.25%)
Nov 30, 2023 4.040 4.110 3.890 4.000 119,585 -0.04(-0.99%)
Nov 29, 2023 4.020 4.220 3.950 4.040 302,324 +0.03(+0.75%)
Nov 28, 2023 4.000 4.040 3.810 4.010 147,341 -0.02(-0.50%)
Nov 27, 2023 3.910 4.150 3.910 4.030 215,463 +0.09(+2.28%)
Nov 24, 2023 3.790 4.020 3.770 3.940 92,520 +0.12(+3.14%)
Nov 22, 2023 3.850 3.940 3.670 3.820 261,988 -0.03(-0.78%)
Nov 21, 2023 3.840 3.920 3.750 3.850 206,729 -0.01(-0.26%)
Nov 20, 2023 3.900 3.950 3.770 3.860 165,662 +0.03(+0.78%)
Nov 17, 2023 3.740 3.930 3.740 3.830 135,321 +0.01(+0.26%)
Nov 16, 2023 3.900 3.980 3.640 3.820 142,617 -0.06(-1.67%)
Nov 15, 2023 4.000 4.020 3.850 3.885 350,086 +0.12(+3.32%)
Nov 14, 2023 3.590 3.800 3.590 3.760 192,987 +0.06(+1.62%)
Nov 13, 2023 3.450 3.790 3.450 3.700 125,165 +0.18(+5.11%)
Nov 10, 2023 3.520 3.600 3.360 3.520 157,860 +0.00(+0.00%)
Nov 09, 2023 3.770 3.820 3.500 3.520 90,574 -0.29(-7.61%)
Nov 08, 2023 3.590 3.840 3.508 3.810 157,677 +0.20(+5.54%)
Nov 07, 2023 3.600 4.090 3.400 3.610 179,357 +0.01(+0.42%)
Nov 06, 2023 3.820 3.820 3.530 3.595 133,632 -0.24(-6.38%)
Nov 03, 2023 3.790 4.220 3.710 3.840 175,877 +0.12(+3.23%)
Nov 02, 2023 3.630 3.760 3.630 3.720 92,974 +0.11(+3.05%)
Nov 01, 2023 3.690 3.710 3.460 3.610 72,389 -0.12(-3.22%)
Oct 31, 2023 3.540 3.750 3.510 3.730 115,699 +0.19(+5.37%)
Oct 30, 2023 3.320 3.540 3.290 3.540 96,607 +0.25(+7.60%)
Oct 27, 2023 3.250 3.350 3.230 3.290 50,591 +0.04(+1.23%)
Oct 26, 2023 3.170 3.360 3.150 3.250 91,499 +0.07(+2.20%)
Oct 25, 2023 3.170 3.265 3.140 3.180 77,365 -0.03(-0.93%)
Oct 24, 2023 3.150 3.330 3.150 3.210 114,290 +0.06(+1.90%)
Oct 23, 2023 2.990 3.240 2.970 3.150 72,903 +0.12(+3.96%)
Oct 20, 2023 2.980 3.090 2.980 3.030 40,423 +0.05(+1.68%)
Oct 19, 2023 3.000 3.050 2.970 2.980 76,798 -0.02(-0.67%)
Oct 18, 2023 3.030 3.050 2.970 3.000 64,691 -0.07(-2.28%)
Oct 17, 2023 2.880 3.150 2.880 3.070 102,781 +0.15(+5.14%)
Oct 16, 2023 2.940 3.020 2.900 2.920 129,775 +0.03(+1.04%)
Oct 13, 2023 2.980 3.050 2.850 2.890 97,419 -0.07(-2.36%)
Oct 12, 2023 3.200 3.200 2.930 2.960 92,481 -0.25(-7.79%)
Oct 11, 2023 3.440 3.460 3.192 3.210 93,571 -0.24(-6.96%)
Oct 10, 2023 3.320 3.480 3.320 3.450 142,795 +0.10(+2.99%)
Oct 09, 2023 3.060 3.380 2.930 3.350 208,194 +0.22(+7.03%)
Oct 06, 2023 3.110 3.170 2.960 3.130 101,157 -0.02(-0.63%)
Oct 05, 2023 3.040 3.217 2.930 3.150 149,553 +0.07(+2.27%)
Oct 04, 2023 2.900 3.110 2.900 3.080 118,766 +0.10(+3.36%)
Oct 03, 2023 3.170 3.180 2.930 2.980 127,767 -0.20(-6.29%)
Oct 02, 2023 3.290 3.350 3.100 3.180 205,615 -0.12(-3.64%)
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%)
Jul 03, 2023 2.830 2.900 2.710 2.800 243,067 -0.09(-3.11%)
Jun 30, 2023 2.990 3.070 2.860 2.890 144,870 -0.05(-1.70%)
Jun 29, 2023 3.060 3.100 2.920 2.940 160,717 -0.10(-3.29%)
Jun 28, 2023 2.980 3.080 2.950 3.040 208,798 +0.06(+2.01%)
Jun 27, 2023 2.790 2.980 2.740 2.980 279,060 +0.20(+7.19%)
Jun 26, 2023 2.890 3.100 2.770 2.780 428,023 -0.21(-7.02%)
Jun 23, 2023 2.930 3.101 2.841 2.990 3,896,838 -0.01(-0.33%)
Jun 22, 2023 2.890 3.165 2.700 3.000 722,886 +0.17(+6.01%)
Jun 21, 2023 3.080 3.080 2.750 2.830 426,123 -0.28(-9.00%)
Jun 20, 2023 3.250 3.340 2.850 3.110 536,397 -0.06(-1.74%)
Jun 16, 2023 3.700 3.710 3.100 3.165 725,713 -0.48(-13.05%)
Jun 15, 2023 3.410 3.805 3.390 3.640 968,832 +2.69(+283.12%)
May 08, 2023 0.9900 0.9900 0.9499 0.9501 61,929 -0.03(-2.90%)
May 05, 2023 0.9261 0.9858 0.9027 0.9785 69,520 +0.05(+5.66%)
May 04, 2023 0.9353 0.9631 0.8600 0.9261 186,723 -0.01(-0.98%)
May 03, 2023 0.9900 0.9900 0.9030 0.9353 198,528 -0.03(-2.63%)
May 02, 2023 1.010 1.030 0.9111 0.9606 120,899 -0.06(-5.82%)
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.