Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Bioventus Inc Cl A (NQ: BVS )

7.555 -0.005 (-0.07%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 7.310 7.670 7.270 7.560 320,744 +0.20(+2.72%)
Jul 22, 2024 7.180 7.380 7.060 7.360 363,782 +0.19(+2.65%)
Jul 19, 2024 7.070 7.340 7.070 7.170 327,648 +0.10(+1.41%)
Jul 18, 2024 7.180 7.385 7.010 7.070 287,225 -0.09(-1.26%)
Jul 17, 2024 7.210 7.350 6.970 7.160 351,224 -0.04(-0.56%)
Jul 16, 2024 6.900 7.290 6.840 7.200 508,597 +0.30(+4.35%)
Jul 15, 2024 6.560 6.940 6.430 6.900 424,212 +0.35(+5.34%)
Jul 12, 2024 6.630 6.630 6.390 6.550 404,421 -0.03(-0.46%)
Jul 11, 2024 6.080 6.590 6.020 6.580 506,404 +0.69(+11.71%)
Jul 10, 2024 6.320 6.450 5.870 5.890 318,203 -0.41(-6.51%)
Jul 09, 2024 6.030 6.360 6.000 6.300 667,832 +0.23(+3.79%)
Jul 08, 2024 5.880 6.310 5.730 6.070 596,364 +0.24(+4.12%)
Jul 05, 2024 5.850 5.980 5.750 5.830 621,105 -0.06(-1.02%)
Jul 03, 2024 5.820 6.200 5.670 5.890 558,188 +0.11(+1.90%)
Jul 02, 2024 5.720 6.050 5.620 5.780 832,747 +0.05(+0.87%)
Jul 01, 2024 5.670 5.750 5.470 5.730 1,031,566 -0.02(-0.35%)
Jun 28, 2024 5.720 5.860 5.610 5.750 5,300,681 +0.03(+0.52%)
Jun 27, 2024 5.670 5.798 5.540 5.720 454,211 +0.12(+2.14%)
Jun 26, 2024 5.460 5.630 5.280 5.600 530,563 +0.12(+2.19%)
Jun 25, 2024 5.690 5.745 5.420 5.480 522,022 -0.11(-1.97%)
Jun 24, 2024 5.650 5.670 5.410 5.590 469,928 -0.08(-1.41%)
Jun 21, 2024 5.540 5.710 5.510 5.670 497,255 +0.07(+1.25%)
Jun 20, 2024 5.810 5.860 5.510 5.600 665,875 -0.22(-3.78%)
Jun 18, 2024 5.860 5.970 5.740 5.820 427,206 -0.12(-2.02%)
Jun 17, 2024 6.200 6.370 5.920 5.940 583,180 -0.44(-6.90%)
Jun 14, 2024 6.500 6.580 6.350 6.380 252,879 -0.16(-2.45%)
Jun 13, 2024 6.770 6.870 6.470 6.540 223,069 -0.24(-3.54%)
Jun 12, 2024 6.680 7.040 6.560 6.780 410,905 +0.25(+3.83%)
Jun 11, 2024 6.440 6.540 6.300 6.530 218,991 +0.06(+0.93%)
Jun 10, 2024 6.440 6.530 6.090 6.470 331,902 +0.14(+2.21%)
Jun 07, 2024 6.620 6.700 6.220 6.330 331,877 -0.47(-6.91%)
Jun 06, 2024 6.820 6.950 6.650 6.800 195,797 -0.06(-0.87%)
Jun 05, 2024 6.700 6.980 6.570 6.860 339,401 +0.16(+2.39%)
Jun 04, 2024 6.700 6.845 6.570 6.700 312,361 +0.00(+0.00%)
Jun 03, 2024 6.700 6.920 6.420 6.700 373,512 +0.01(+0.15%)
May 31, 2024 6.790 6.845 6.430 6.690 287,990 -0.09(-1.33%)
May 30, 2024 6.850 6.880 6.690 6.780 270,359 -0.03(-0.44%)
May 29, 2024 6.820 6.880 6.600 6.810 273,511 -0.12(-1.73%)
May 28, 2024 6.470 7.005 6.410 6.930 742,490 +0.56(+8.79%)
May 24, 2024 6.340 6.405 6.260 6.370 238,478 +0.04(+0.63%)
May 23, 2024 6.360 6.420 6.230 6.330 354,462 +0.03(+0.48%)
May 22, 2024 6.080 6.440 6.060 6.300 210,718 +0.14(+2.27%)
May 21, 2024 6.200 6.260 6.070 6.160 154,123 -0.07(-1.12%)
May 20, 2024 6.150 6.490 5.970 6.230 522,829 -0.15(-2.35%)
May 17, 2024 6.760 6.800 6.360 6.380 249,616 -0.25(-3.77%)
May 16, 2024 6.350 6.770 6.220 6.630 471,353 +0.28(+4.41%)
May 15, 2024 5.990 6.370 5.780 6.350 541,075 +0.36(+6.01%)
May 14, 2024 5.820 6.010 5.680 5.990 390,789 +0.27(+4.72%)
May 13, 2024 5.440 5.810 5.270 5.720 483,959 +0.32(+5.93%)
May 10, 2024 5.360 5.830 5.250 5.400 554,211 -0.06(-1.10%)
May 09, 2024 4.760 5.520 4.510 5.460 406,233 +0.42(+8.33%)
May 08, 2024 5.400 5.500 4.910 5.040 703,137 -0.08(-1.56%)
May 07, 2024 5.000 5.360 4.650 5.120 3,265,781 +1.12(+28.00%)
May 06, 2024 3.980 4.050 3.952 4.000 116,860 +0.03(+0.76%)
May 03, 2024 4.040 4.120 3.940 3.970 53,010 +0.01(+0.25%)
May 02, 2024 4.030 4.030 3.950 3.960 59,221 -0.03(-0.75%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.