Bioventus Inc (BVS) Historical Stock Data
10.67 ↑0.15 (1.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BVS is down -0.06% a day on average. There have been 14 days where Bioventus Inc closed green and 16 days where BVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.27 | 10.67 | ↑$0.40 (3.89%) | 10.27 | 10.80 | 538.53K |
| 2024-12-19 | 10.66 | 10.52 | ↓$0.14 (-1.31%) | 10.33 | 10.82 | 303.99K |
| 2024-12-18 | 11.20 | 10.61 | ↓$0.59 (-5.27%) | 10.52 | 11.59 | 321.74K |
| 2024-12-17 | 11.40 | 11.15 | ↓$0.25 (-2.19%) | 11.03 | 11.41 | 240.47K |
| 2024-12-16 | 11.00 | 11.15 | ↑$0.15 (1.36%) | 10.98 | 11.54 | 202.97K |
| 2024-12-13 | 11.14 | 11.03 | ↓$0.11 (-0.99%) | 10.95 | 11.22 | 135.37K |
| 2024-12-12 | 11.56 | 11.14 | ↓$0.42 (-3.63%) | 11.11 | 11.75 | 188.31K |
| 2024-12-11 | 11.32 | 11.58 | ↑$0.26 (2.30%) | 11.32 | 11.69 | 235.37K |
| 2024-12-10 | 11.00 | 11.42 | ↑$0.42 (3.82%) | 11.00 | 11.58 | 306.89K |
| 2024-12-09 | 11.76 | 11.10 | ↓$0.66 (-5.61%) | 11.05 | 11.85 | 234.81K |
| 2024-12-06 | 11.69 | 11.68 | ↓$0.01 (-0.09%) | 11.55 | 11.89 | 198.98K |
| 2024-12-05 | 11.06 | 11.64 | ↑$0.58 (5.24%) | 10.94 | 11.67 | 383.63K |
| 2024-12-04 | 11.68 | 11.04 | ↓$0.64 (-5.48%) | 11.04 | 11.72 | 398.61K |
| 2024-12-03 | 12.08 | 11.82 | ↓$0.26 (-2.15%) | 11.67 | 12.28 | 303.72K |
| 2024-12-02 | 12.18 | 12.28 | ↑$0.10 (0.82%) | 12.03 | 12.41 | 268.67K |
| 2024-11-29 | 12.40 | 12.29 | ↓$0.11 (-0.89%) | 12.24 | 12.53 | 139.46K |
| 2024-11-27 | 12.38 | 12.29 | ↓$0.09 (-0.73%) | 12.04 | 12.61 | 244.76K |
| 2024-11-26 | 11.41 | 12.27 | ↑$0.86 (7.54%) | 11.37 | 12.42 | 377.13K |
| 2024-11-25 | 11.52 | 11.50 | ↓$0.02 (-0.17%) | 11.39 | 11.84 | 1M |
| 2024-11-22 | 11.62 | 11.71 | ↑$0.09 (0.77%) | 11.30 | 11.89 | 287.91K |
| 2024-11-21 | 11.33 | 11.51 | ↑$0.18 (1.59%) | 11.17 | 11.58 | 291.28K |
| 2024-11-20 | 11.59 | 11.41 | ↓$0.18 (-1.55%) | 10.92 | 11.75 | 287.15K |
| 2024-11-19 | 11.18 | 11.59 | ↑$0.41 (3.67%) | 11.18 | 11.73 | 439.27K |
| 2024-11-18 | 11.14 | 11.25 | ↑$0.11 (0.99%) | 11.14 | 11.57 | 305.43K |
| 2024-11-15 | 11.17 | 11.24 | ↑$0.07 (0.63%) | 10.96 | 11.30 | 278.28K |
| 2024-11-14 | 11.15 | 11.13 | ↓$0.02 (-0.18%) | 11.02 | 11.40 | 317.92K |
| 2024-11-13 | 11.94 | 11.16 | ↓$0.78 (-6.53%) | 11.06 | 11.95 | 437.16K |
| 2024-11-12 | 12.43 | 11.84 | ↓$0.59 (-4.75%) | 11.51 | 12.61 | 411.24K |
| 2024-11-11 | 12.13 | 12.44 | ↑$0.31 (2.56%) | 11.90 | 12.57 | 462.73K |
| 2024-11-08 | 11.32 | 11.82 | ↑$0.50 (4.42%) | 11.31 | 11.86 | 444.62K |
Create an account or log in to view more rows.
$BVS Bull trap
$BVS has just been halted from trading due to volatility.
$BVS Not Selling
Hodling for thousands!
$BVS why is there no volume? Is that suspicious?
$BVS Time to buy here
$BVS time will come
$BVS Tendie tickets on discount today!!!
$BVS we back
$BVS warming up
$BVS has just been halted from trading due to volatility.