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: 4:00 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 (%)
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%)
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.