NASDAQ:BVS
Bioventus Inc. Stock Price (Quote)
$3.97
+0.0100 (+0.253%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.90 | $5.28 | Friday, 3rd May 2024 BVS stock ended at $3.97. This is 0.253% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.57% from a day low at $3.94 to a day high of $4.12. |
| 90 days | $3.90 | $6.08 | |
| 52 weeks | $0.93 | $6.08 |
| Date | Open | High | Low | Close | Volume |
| Jan 17, 2024 | $4.78 | $4.85 | $4.67 | $4.85 | 120 098 |
| Jan 16, 2024 | $5.05 | $5.05 | $4.83 | $4.86 | 109 939 |
| Jan 12, 2024 | $4.89 | $5.10 | $4.88 | $5.05 | 211 719 |
| Jan 11, 2024 | $4.88 | $4.97 | $4.76 | $4.89 | 127 450 |
| Jan 10, 2024 | $4.94 | $4.98 | $4.82 | $4.88 | 120 452 |
| Jan 09, 2024 | $4.87 | $5.05 | $4.81 | $4.93 | 213 713 |
| Jan 08, 2024 | $4.89 | $5.03 | $4.86 | $4.95 | 192 352 |
| Jan 05, 2024 | $5.00 | $5.07 | $4.84 | $4.94 | 327 540 |
| Jan 04, 2024 | $5.16 | $5.20 | $4.97 | $5.06 | 240 349 |
| Jan 03, 2024 | $5.24 | $5.33 | $5.13 | $5.22 | 119 647 |
| Jan 02, 2024 | $5.23 | $5.28 | $5.03 | $5.25 | 148 812 |
| Dec 29, 2023 | $5.33 | $5.45 | $5.18 | $5.27 | 79 348 |
| Dec 28, 2023 | $5.26 | $5.40 | $5.25 | $5.34 | 112 576 |
| Dec 27, 2023 | $5.27 | $5.37 | $5.19 | $5.33 | 128 483 |
| Dec 26, 2023 | $5.26 | $5.32 | $5.10 | $5.28 | 50 227 |
| Dec 22, 2023 | $5.19 | $5.32 | $5.16 | $5.23 | 78 789 |
| Dec 21, 2023 | $5.26 | $5.40 | $4.97 | $5.15 | 124 359 |
| Dec 20, 2023 | $5.27 | $5.54 | $5.03 | $5.21 | 165 120 |
| Dec 19, 2023 | $5.23 | $5.35 | $5.22 | $5.33 | 159 628 |
| Dec 18, 2023 | $5.12 | $5.25 | $5.01 | $5.23 | 171 173 |
| Dec 15, 2023 | $5.06 | $5.22 | $4.97 | $5.17 | 203 161 |
| Dec 14, 2023 | $4.87 | $5.13 | $4.69 | $5.07 | 140 500 |
| Dec 13, 2023 | $4.84 | $4.91 | $4.70 | $4.80 | 230 799 |
| Dec 12, 2023 | $4.96 | $5.10 | $4.81 | $4.85 | 121 005 |
| Dec 11, 2023 | $5.04 | $5.18 | $4.79 | $4.95 | 137 000 |
