Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bioventus Inc Cl A (NQ: BVS )

5.200 +0.040 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.180 5.330 5.140 5.200 73,750 +0.04(+0.78%)
Mar 27, 2024 5.140 5.280 5.100 5.160 327,705 +0.02(+0.39%)
Mar 26, 2024 5.130 5.210 5.064 5.140 102,460 +0.01(+0.19%)
Mar 25, 2024 5.500 5.500 4.945 5.130 259,876 -0.31(-5.70%)
Mar 22, 2024 5.430 5.470 5.360 5.440 98,780 +0.01(+0.18%)
Mar 21, 2024 5.750 5.750 5.350 5.430 219,576 -0.32(-5.57%)
Mar 20, 2024 5.460 5.770 5.450 5.750 163,302 +0.35(+6.48%)
Mar 19, 2024 5.480 5.580 5.320 5.400 184,070 -0.09(-1.64%)
Mar 18, 2024 5.410 5.540 5.394 5.490 131,027 +0.04(+0.73%)
Mar 15, 2024 5.130 5.550 5.130 5.450 262,464 +0.26(+5.01%)
Mar 14, 2024 5.230 5.250 4.930 5.190 174,670 -0.10(-1.89%)
Mar 13, 2024 5.700 5.790 5.230 5.290 263,887 -0.31(-5.54%)
Mar 12, 2024 6.030 6.080 5.300 5.600 624,054 +0.29(+5.46%)
Mar 11, 2024 5.420 5.450 5.260 5.310 95,503 -0.09(-1.67%)
Mar 08, 2024 5.620 5.740 5.290 5.400 259,408 -0.12(-2.17%)
Mar 07, 2024 5.180 5.600 5.178 5.520 155,237 +0.36(+6.98%)
Mar 06, 2024 5.140 5.180 5.065 5.160 65,855 +0.05(+0.98%)
Mar 05, 2024 4.910 5.180 4.910 5.110 93,516 +0.19(+3.86%)
Mar 04, 2024 4.890 5.050 4.790 4.920 123,900 +0.02(+0.41%)
Mar 01, 2024 4.690 4.900 4.620 4.900 88,544 +0.27(+5.83%)
Feb 29, 2024 4.770 4.820 4.580 4.630 63,992 -0.11(-2.32%)
Feb 28, 2024 4.990 4.990 4.710 4.740 75,080 -0.19(-3.85%)
Feb 27, 2024 4.890 5.110 4.890 4.930 57,595 -0.04(-0.80%)
Feb 26, 2024 4.820 5.175 4.793 4.970 202,758 +0.19(+3.97%)
Feb 23, 2024 4.380 4.810 4.280 4.780 191,653 +0.41(+9.38%)
Feb 22, 2024 4.300 4.430 4.300 4.370 134,726 -0.02(-0.46%)
Feb 21, 2024 4.550 4.595 4.310 4.390 141,217 -0.16(-3.52%)
Feb 20, 2024 4.460 4.650 4.460 4.550 135,171 +0.02(+0.44%)
Feb 16, 2024 4.460 4.630 4.370 4.530 110,628 +0.03(+0.67%)
Feb 15, 2024 4.440 4.535 4.410 4.500 126,086 +0.09(+2.04%)
Feb 14, 2024 4.440 4.530 4.410 4.410 57,168 +0.01(+0.23%)
Feb 13, 2024 4.450 4.570 4.370 4.400 99,016 -0.18(-3.93%)
Feb 12, 2024 4.380 4.620 4.350 4.580 149,224 +0.18(+4.09%)
Feb 09, 2024 4.410 4.470 4.320 4.400 102,626 -0.01(-0.23%)
Feb 08, 2024 4.350 4.440 4.330 4.410 82,751 +0.02(+0.46%)
Feb 07, 2024 4.560 4.605 4.356 4.390 126,912 -0.17(-3.73%)
Feb 06, 2024 4.460 4.610 4.440 4.560 117,947 +0.08(+1.79%)
Feb 05, 2024 4.430 4.540 4.360 4.480 65,776 -0.05(-1.10%)
Feb 02, 2024 4.560 4.579 4.425 4.530 64,879 -0.07(-1.52%)
Feb 01, 2024 4.350 4.615 4.340 4.600 135,837 +0.26(+5.99%)
Jan 31, 2024 4.560 4.650 4.330 4.340 106,959 -0.24(-5.24%)
Jan 30, 2024 4.820 4.890 4.500 4.580 129,061 -0.23(-4.78%)
Jan 29, 2024 4.530 4.880 4.450 4.810 206,090 +0.29(+6.42%)
Jan 26, 2024 4.500 4.650 4.430 4.520 98,214 +0.02(+0.44%)
Jan 25, 2024 4.340 4.500 4.300 4.500 81,192 +0.17(+3.93%)
Jan 24, 2024 4.620 4.620 4.300 4.330 147,977 -0.28(-6.07%)
Jan 23, 2024 4.810 4.810 4.600 4.610 112,341 -0.20(-4.16%)
Jan 22, 2024 4.820 4.970 4.750 4.810 116,365 +0.01(+0.21%)
Jan 19, 2024 4.820 4.830 4.650 4.800 121,976 +0.02(+0.42%)
Jan 18, 2024 4.870 4.905 4.670 4.780 117,878 -0.07(-1.44%)
Jan 17, 2024 4.780 4.850 4.673 4.850 120,098 -0.01(-0.21%)
Jan 16, 2024 5.050 5.050 4.830 4.860 114,077 -0.19(-3.76%)
Jan 12, 2024 4.890 5.100 4.811 5.050 211,836 +0.16(+3.27%)
Jan 11, 2024 4.880 4.970 4.760 4.890 127,479 +0.01(+0.20%)
Jan 10, 2024 4.940 4.980 4.820 4.880 121,729 -0.05(-1.01%)
Jan 09, 2024 4.870 5.050 4.812 4.930 215,851 -0.02(-0.40%)
Jan 08, 2024 4.890 5.040 4.860 4.950 192,463 +0.01(+0.20%)
Jan 05, 2024 5.000 5.070 4.840 4.940 327,899 -0.12(-2.37%)
Jan 04, 2024 5.160 5.200 4.970 5.060 240,349 -0.16(-3.07%)
Jan 03, 2024 5.240 5.330 5.130 5.220 120,671 -0.03(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.