Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioventus Inc Cl A (NQ: BVS )

9.920 +0.040 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 9.830 10.09 9.470 9.920 1,167,561 +0.04(+0.40%)
Aug 22, 2024 9.160 10.26 8.930 9.880 2,075,616 +0.76(+8.33%)
Aug 21, 2024 8.710 9.120 8.560 9.120 1,440,895 +0.92(+11.22%)
Aug 20, 2024 8.000 8.275 7.760 8.200 475,688 +0.20(+2.50%)
Aug 19, 2024 8.680 8.680 7.897 8.000 1,154,921 -0.68(-7.83%)
Aug 16, 2024 8.360 8.680 8.050 8.680 991,535 +0.40(+4.83%)
Aug 15, 2024 8.030 8.550 7.850 8.280 2,325,357 +0.28(+3.50%)
Aug 14, 2024 7.920 8.010 7.520 8.000 962,401 +0.10(+1.27%)
Aug 13, 2024 7.570 7.970 7.510 7.900 997,287 +0.34(+4.50%)
Aug 12, 2024 7.590 7.670 7.290 7.560 441,645 -0.03(-0.40%)
Aug 09, 2024 7.610 7.725 7.510 7.590 361,824 -0.01(-0.13%)
Aug 08, 2024 7.390 7.630 7.000 7.600 494,941 +0.14(+1.88%)
Aug 07, 2024 8.360 8.360 7.305 7.460 913,745 -0.63(-7.79%)
Aug 06, 2024 6.810 8.120 6.780 8.090 1,194,257 +1.83(+29.23%)
Aug 05, 2024 6.370 6.480 6.200 6.260 323,230 -0.39(-5.86%)
Aug 02, 2024 6.640 6.970 6.625 6.650 362,367 -0.34(-4.86%)
Aug 01, 2024 7.040 7.220 6.930 6.990 423,841 -0.02(-0.29%)
Jul 31, 2024 7.350 7.390 6.950 7.010 420,916 -0.31(-4.23%)
Jul 30, 2024 7.310 7.410 7.170 7.320 313,885 -0.03(-0.41%)
Jul 29, 2024 7.500 7.550 7.276 7.350 234,106 -0.12(-1.61%)
Jul 26, 2024 7.760 7.760 7.320 7.470 167,700 +0.02(+0.27%)
Jul 25, 2024 7.440 7.629 7.262 7.450 273,542 -0.01(-0.13%)
Jul 24, 2024 7.510 7.640 7.460 7.460 298,475 -0.10(-1.32%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.