Bioventus Inc (BVS) Historical Stock Data
11.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BVS is up 1.10% a day on average. There have been 17 days where Bioventus Inc closed green and 13 days where BVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 11.28 | 11.24 | ↓$0.04 (-0.35%) | 10.89 | 11.33 | 635.21K |
| 2024-11-06 | 12.00 | 11.28 | ↓$0.72 (-6.00%) | 10.77 | 12.59 | 1.02M |
| 2024-11-05 | 9.48 | 11.48 | ↑$2.00 (21.10%) | 7.30 | 11.80 | 2.19M |
| 2024-11-04 | 13.60 | 13.71 | ↑$0.11 (0.81%) | 13.32 | 14.38 | 607.71K |
| 2024-11-01 | 13.71 | 13.58 | ↓$0.13 (-0.95%) | 13.48 | 14.00 | 339.24K |
| 2024-10-31 | 13.56 | 13.57 | ↑$0.01 (0.07%) | 13.36 | 13.63 | 279.19K |
| 2024-10-30 | 13.22 | 13.58 | ↑$0.36 (2.72%) | 13.22 | 13.72 | 244.80K |
| 2024-10-29 | 13.00 | 13.31 | ↑$0.31 (2.38%) | 12.73 | 13.31 | 280.68K |
| 2024-10-28 | 13.27 | 13.06 | ↓$0.21 (-1.58%) | 13.02 | 13.55 | 318.44K |
| 2024-10-25 | 13.43 | 13.21 | ↓$0.22 (-1.64%) | 13.00 | 13.56 | 263.71K |
| 2024-10-24 | 13.36 | 13.35 | ↓$0.01 (-0.07%) | 13.24 | 13.63 | 325.63K |
| 2024-10-23 | 12.91 | 13.29 | ↑$0.38 (2.94%) | 12.87 | 13.29 | 333.27K |
| 2024-10-22 | 12.72 | 12.97 | ↑$0.25 (1.97%) | 12.71 | 12.97 | 189.54K |
| 2024-10-21 | 12.96 | 12.74 | ↓$0.22 (-1.70%) | 12.61 | 13.05 | 401.69K |
| 2024-10-18 | 12.54 | 12.95 | ↑$0.41 (3.27%) | 12.54 | 12.99 | 321.44K |
| 2024-10-17 | 12.90 | 12.55 | ↓$0.35 (-2.71%) | 12.55 | 13.07 | 315.19K |
| 2024-10-16 | 12.80 | 12.92 | ↑$0.12 (0.94%) | 12.53 | 12.96 | 335.81K |
| 2024-10-15 | 12.56 | 12.73 | ↑$0.17 (1.35%) | 12.27 | 12.73 | 291.01K |
| 2024-10-14 | 12.09 | 12.57 | ↑$0.48 (3.97%) | 12.01 | 12.68 | 390.52K |
| 2024-10-11 | 11.25 | 12.13 | ↑$0.88 (7.82%) | 11.25 | 12.26 | 429.21K |
| 2024-10-10 | 11.33 | 11.25 | ↓$0.08 (-0.71%) | 11.06 | 11.41 | 779.59K |
Create an account or log in to view more rows.
$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.
$BVS watch this fly!!!!