Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Bioventus Inc. - Class A Common Stock (NQ:BVS)

7.535 +0.035 (+0.47%)

Streaming Delayed Price Updated: 1:30 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	7.570	7.665	7.461	7.500	271,354	-0.05(-0.66%)
Dec 12, 2025	7.440	7.700	7.420	7.550	215,574	+0.13(+1.75%)
Dec 11, 2025	7.500	7.580	7.390	7.420	353,401	-0.08(-1.07%)
Dec 10, 2025	7.190	7.514	7.190	7.500	382,784	+0.31(+4.31%)
Dec 09, 2025	7.130	7.400	7.130	7.190	246,006	+0.00(+0.00%)
Dec 08, 2025	7.150	7.260	7.015	7.190	277,876	+0.10(+1.41%)
Dec 05, 2025	7.620	7.725	7.050	7.090	326,464	-0.53(-6.96%)
Dec 04, 2025	7.590	7.640	7.470	7.620	251,591	+0.05(+0.66%)
Dec 03, 2025	7.610	7.656	7.390	7.570	339,293	+0.01(+0.13%)
Dec 02, 2025	7.630	7.630	7.432	7.560	232,279	-0.04(-0.53%)
Dec 01, 2025	7.410	7.710	7.330	7.600	309,034	+0.01(+0.13%)
Nov 28, 2025	7.630	7.730	7.430	7.590	129,293	-0.06(-0.78%)
Nov 26, 2025	7.760	7.760	7.300	7.650	335,575	-0.14(-1.80%)
Nov 25, 2025	7.450	7.800	7.380	7.790	285,775	+0.38(+5.13%)
Nov 24, 2025	7.260	7.520	7.140	7.410	345,244	+0.17(+2.35%)
Nov 21, 2025	6.530	7.270	6.470	7.240	567,134	+0.71(+10.87%)
Nov 20, 2025	6.780	6.970	6.505	6.530	278,425	-0.19(-2.83%)
Nov 19, 2025	7.000	7.150	6.700	6.720	225,833	-0.27(-3.86%)
Nov 18, 2025	7.040	7.110	6.890	6.990	289,478	-0.07(-0.99%)
Nov 17, 2025	7.320	7.357	7.035	7.060	283,121	-0.29(-3.95%)
Nov 14, 2025	7.510	7.520	7.235	7.350	252,006	-0.22(-2.91%)
Nov 13, 2025	7.610	7.680	7.440	7.570	322,579	-0.08(-1.05%)
Nov 12, 2025	7.540	7.787	7.425	7.650	511,155	-0.05(-0.65%)
Nov 11, 2025	7.490	7.770	7.490	7.700	426,238	+0.21(+2.80%)
Nov 10, 2025	7.440	7.560	7.320	7.490	280,642	+0.04(+0.54%)
Nov 07, 2025	7.510	7.570	7.260	7.450	439,677	-0.03(-0.40%)
Nov 06, 2025	7.480	7.490	7.219	7.480	598,291	+0.10(+1.36%)
Nov 05, 2025	7.500	7.610	7.255	7.380	522,728	-0.17(-2.25%)
Nov 04, 2025	7.120	8.260	7.120	7.550	1,438,559	+0.99(+15.09%)
Nov 03, 2025	6.520	6.750	6.500	6.560	292,602	+0.01(+0.15%)
Oct 31, 2025	6.740	6.740	6.520	6.550	233,422	-0.22(-3.25%)
Oct 30, 2025	6.770	6.850	6.580	6.770	276,834	+0.00(+0.00%)
Oct 29, 2025	6.860	7.150	6.740	6.770	241,027	-0.17(-2.45%)
Oct 28, 2025	6.720	6.950	6.700	6.940	222,700	+0.23(+3.43%)
Oct 27, 2025	6.980	6.980	6.655	6.710	277,387	-0.23(-3.31%)
Oct 24, 2025	7.040	7.120	6.920	6.940	148,040	-0.02(-0.29%)
Oct 23, 2025	7.120	7.190	6.930	6.960	170,873	-0.15(-2.11%)
Oct 22, 2025	7.180	7.420	7.060	7.110	322,334	-0.01(-0.14%)
Oct 21, 2025	6.980	7.180	6.930	7.120	199,443	+0.12(+1.71%)
Oct 20, 2025	6.710	7.000	6.710	7.000	195,716	+0.34(+5.11%)
Oct 17, 2025	6.840	6.890	6.660	6.660	181,542	-0.22(-3.20%)
Oct 16, 2025	6.920	7.050	6.820	6.880	194,289	-0.05(-0.72%)
Oct 15, 2025	6.700	6.940	6.700	6.930	196,378	+0.25(+3.74%)
Oct 14, 2025	6.490	6.720	6.460	6.680	159,718	+0.11(+1.67%)
Oct 13, 2025	6.590	6.650	6.510	6.570	238,529	+0.06(+0.92%)
Oct 10, 2025	6.620	6.741	6.370	6.510	281,068	-0.08(-1.21%)
Oct 09, 2025	6.750	6.765	6.570	6.590	152,599	-0.17(-2.51%)
Oct 08, 2025	6.710	6.830	6.640	6.760	167,669	+0.11(+1.65%)
Oct 07, 2025	6.780	6.780	6.590	6.650	237,970	-0.14(-2.06%)
Oct 06, 2025	7.070	7.120	6.770	6.790	231,207	-0.23(-3.28%)
Oct 03, 2025	6.740	7.140	6.710	7.020	248,277	+0.31(+4.62%)
Oct 02, 2025	6.710	6.738	6.465	6.710	291,346	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bioventus Inc. - Class A Common Stock (NQ:BVS)

Historical Prices