Skip to main content

Bioventus Inc. - Class A Common Stock (NQ:BVS)

7.220 -0.180 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 7.310 7.435 7.183 7.220 318,908 -0.18(-2.43%)
Aug 29, 2025 7.290 7.485 7.280 7.400 295,505 +0.15(+2.07%)
Aug 28, 2025 7.500 7.625 7.220 7.250 413,199 -0.24(-3.20%)
Aug 27, 2025 7.370 7.510 7.160 7.490 482,466 +0.22(+3.03%)
Aug 26, 2025 7.440 7.440 7.091 7.270 1,121,183 -0.17(-2.28%)
Aug 25, 2025 7.600 7.740 7.410 7.440 554,196 -0.20(-2.62%)
Aug 22, 2025 7.170 7.740 7.080 7.640 603,873 +0.56(+7.91%)
Aug 21, 2025 7.180 7.310 7.030 7.080 365,632 -0.13(-1.80%)
Aug 20, 2025 7.300 7.480 7.200 7.210 316,680 -0.11(-1.50%)
Aug 19, 2025 7.100 7.460 7.090 7.320 623,352 +0.14(+1.95%)
Aug 18, 2025 7.400 7.510 7.180 7.180 344,128 -0.19(-2.58%)
Aug 15, 2025 7.400 7.420 7.230 7.370 356,879 +0.03(+0.41%)
Aug 14, 2025 7.440 7.500 7.205 7.340 498,405 -0.19(-2.52%)
Aug 13, 2025 7.340 7.580 7.165 7.530 457,647 +0.22(+3.01%)
Aug 12, 2025 6.980 7.345 6.962 7.310 522,057 +0.38(+5.48%)
Aug 11, 2025 6.920 7.030 6.760 6.930 381,777 +0.01(+0.14%)
Aug 08, 2025 6.980 7.210 6.770 6.920 499,773 -0.01(-0.14%)
Aug 07, 2025 7.270 7.300 6.755 6.930 770,907 -0.36(-4.94%)
Aug 06, 2025 6.490 7.350 6.330 7.290 1,195,498 +1.15(+18.73%)
Aug 05, 2025 6.330 6.330 5.810 6.140 936,449 -0.18(-2.85%)
Aug 04, 2025 6.200 6.490 6.200 6.320 416,443 +0.14(+2.27%)
Aug 01, 2025 6.450 6.500 6.030 6.180 526,077 -0.34(-5.21%)
Jul 31, 2025 6.420 6.780 6.410 6.520 685,029 -0.02(-0.31%)
Jul 30, 2025 6.490 6.910 6.380 6.540 996,765 +0.00(+0.00%)
Jul 29, 2025 6.560 6.580 6.425 6.540 280,327 +0.01(+0.15%)
Jul 28, 2025 6.560 6.590 6.432 6.530 276,048 -0.04(-0.61%)
Jul 25, 2025 6.420 6.610 6.330 6.570 263,888 +0.17(+2.66%)
Jul 24, 2025 6.450 6.505 6.370 6.400 322,255 -0.07(-1.08%)
Jul 23, 2025 6.490 6.565 6.400 6.470 404,620 +0.03(+0.47%)
Jul 22, 2025 6.290 6.590 6.290 6.440 467,995 +0.14(+2.22%)
Jul 21, 2025 6.270 6.460 6.260 6.300 238,071 +0.04(+0.64%)
Jul 18, 2025 6.560 6.560 6.260 6.260 391,050 -0.23(-3.54%)
Jul 17, 2025 6.630 6.770 6.450 6.490 380,160 -0.15(-2.26%)
Jul 16, 2025 6.650 6.765 6.470 6.640 826,840 +0.04(+0.61%)
Jul 15, 2025 6.820 6.840 6.550 6.600 369,212 -0.21(-3.08%)
Jul 14, 2025 6.950 7.025 6.775 6.810 326,760 -0.16(-2.30%)
Jul 11, 2025 7.320 7.320 6.870 6.970 402,711 -0.42(-5.68%)
Jul 10, 2025 7.230 7.440 7.180 7.390 296,552 +0.07(+0.96%)
Jul 09, 2025 7.170 7.410 6.930 7.320 470,645 +0.25(+3.54%)
Jul 08, 2025 6.810 7.080 6.810 7.070 289,326 +0.25(+3.67%)
Jul 07, 2025 7.130 7.230 6.805 6.820 428,692 -0.20(-2.85%)
Jul 03, 2025 6.890 7.040 6.860 7.020 172,470 +0.17(+2.48%)
Jul 02, 2025 6.940 7.020 6.841 6.850 268,974 -0.12(-1.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.