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 |
| Dec 08, 2023 | $5.01 | $5.26 | $4.98 | $5.04 | 152 264 |
| Dec 07, 2023 | $4.80 | $5.52 | $4.69 | $5.11 | 982 189 |
| Dec 06, 2023 | $4.42 | $4.70 | $4.40 | $4.52 | 367 361 |
| Dec 05, 2023 | $4.42 | $4.42 | $4.23 | $4.32 | 170 598 |
| Dec 04, 2023 | $4.16 | $4.47 | $4.15 | $4.41 | 267 687 |
| Dec 01, 2023 | $3.91 | $4.19 | $3.82 | $4.17 | 231 441 |
| Nov 30, 2023 | $4.04 | $4.11 | $3.89 | $4.00 | 119 369 |
| Nov 29, 2023 | $4.02 | $4.22 | $3.95 | $4.04 | 302 324 |
| Nov 28, 2023 | $4.00 | $4.04 | $3.81 | $4.01 | 147 279 |
| Nov 27, 2023 | $3.91 | $4.15 | $3.91 | $4.03 | 215 440 |
| Nov 24, 2023 | $3.79 | $4.02 | $3.77 | $3.94 | 92 294 |
| Nov 22, 2023 | $3.85 | $3.94 | $3.67 | $3.82 | 261 924 |
| Nov 21, 2023 | $3.84 | $3.92 | $3.75 | $3.85 | 206 724 |
| Nov 20, 2023 | $3.90 | $3.95 | $3.77 | $3.86 | 165 626 |
| Nov 17, 2023 | $3.74 | $3.93 | $3.74 | $3.83 | 130 410 |
| Nov 16, 2023 | $3.90 | $3.98 | $3.64 | $3.82 | 142 584 |
| Nov 15, 2023 | $4.00 | $4.02 | $3.85 | $3.89 | 350 086 |
| Nov 14, 2023 | $3.59 | $3.80 | $3.59 | $3.76 | 165 096 |
| Nov 13, 2023 | $3.45 | $3.79 | $3.45 | $3.70 | 124 124 |
| Nov 10, 2023 | $3.52 | $3.60 | $3.36 | $3.52 | 156 070 |
| Nov 09, 2023 | $3.77 | $3.77 | $3.50 | $3.52 | 89 511 |
| Nov 08, 2023 | $3.59 | $3.82 | $3.51 | $3.81 | 157 577 |
| Nov 07, 2023 | $3.60 | $4.09 | $3.40 | $3.61 | 179 061 |
| Nov 06, 2023 | $3.82 | $3.82 | $3.53 | $3.60 | 133 583 |
| Nov 03, 2023 | $3.79 | $4.22 | $3.76 | $3.84 | 175 871 |
