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:

Bioventus Inc Cl A (NQ: BVS )

5.220 +0.060 (+1.16%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.975 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%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.