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)

10.41 -0.15 (-1.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	10.21	10.57	10.12	10.56	831,885	+0.65(+6.56%)
Apr 14, 2026	9.470	9.980	9.470	9.910	592,450	+0.49(+5.20%)
Apr 13, 2026	9.040	9.500	8.920	9.420	350,680	+0.36(+3.97%)
Apr 10, 2026	9.070	9.090	8.940	9.060	326,721	-0.04(-0.44%)
Apr 09, 2026	9.070	9.235	8.915	9.100	334,239	-0.04(-0.44%)
Apr 08, 2026	9.170	9.300	9.067	9.140	309,760	+0.30(+3.39%)
Apr 07, 2026	8.980	9.045	8.700	8.840	644,532	-0.18(-2.00%)
Apr 06, 2026	9.010	9.100	8.930	9.020	416,872	+0.05(+0.56%)
Apr 02, 2026	9.050	9.050	8.730	8.970	318,387	-0.18(-1.97%)
Apr 01, 2026	9.190	9.360	9.080	9.150	331,523	+0.02(+0.22%)
Mar 31, 2026	9.090	9.380	8.640	9.130	582,045	+0.17(+1.90%)
Mar 30, 2026	9.010	9.025	8.860	8.960	439,132	+0.02(+0.22%)
Mar 27, 2026	9.240	9.390	8.820	8.940	712,932	-0.32(-3.46%)
Mar 26, 2026	9.080	9.335	9.050	9.260	512,543	+0.10(+1.09%)
Mar 25, 2026	9.200	9.290	9.030	9.160	341,169	+0.01(+0.11%)
Mar 24, 2026	8.900	9.295	8.900	9.150	390,235	+0.15(+1.67%)
Mar 23, 2026	8.860	9.085	8.700	9.000	588,245	+0.36(+4.17%)
Mar 20, 2026	8.990	8.990	8.460	8.640	692,705	-0.36(-4.00%)
Mar 19, 2026	8.800	9.155	8.770	9.000	755,509	+0.08(+0.90%)
Mar 18, 2026	8.920	9.020	8.820	8.920	384,887	-0.07(-0.78%)
Mar 17, 2026	8.890	9.050	8.870	8.990	384,426	+0.12(+1.35%)
Mar 16, 2026	8.720	9.020	8.720	8.870	416,036	+0.25(+2.90%)
Mar 13, 2026	8.680	8.790	8.555	8.620	286,351	+0.02(+0.23%)
Mar 12, 2026	8.750	8.780	8.590	8.600	339,089	-0.30(-3.37%)
Mar 11, 2026	8.810	8.950	8.630	8.900	284,050	+0.04(+0.45%)
Mar 10, 2026	8.640	8.990	8.630	8.860	520,612	+0.25(+2.90%)
Mar 09, 2026	8.400	8.630	8.110	8.610	634,555	+0.20(+2.38%)
Mar 06, 2026	8.960	9.050	8.320	8.410	441,965	-0.69(-7.58%)
Mar 05, 2026	9.000	9.530	8.750	9.100	925,922	+0.63(+7.44%)
Mar 04, 2026	8.790	8.830	8.400	8.470	470,382	-0.27(-3.09%)
Mar 03, 2026	8.580	8.890	8.475	8.740	380,267	-0.03(-0.34%)
Mar 02, 2026	8.500	8.770	8.310	8.770	259,995	-0.01(-0.11%)
Feb 27, 2026	8.780	8.965	8.670	8.780	274,610	-0.08(-0.90%)
Feb 26, 2026	8.720	8.980	8.720	8.860	313,549	+0.11(+1.26%)
Feb 25, 2026	8.790	9.000	8.600	8.750	287,894	+0.03(+0.34%)
Feb 24, 2026	8.680	8.860	8.675	8.720	235,229	+0.06(+0.69%)
Feb 23, 2026	8.580	8.780	8.505	8.660	207,669	+0.08(+0.93%)
Feb 20, 2026	8.570	8.640	8.370	8.580	204,688	+0.00(+0.00%)
Feb 19, 2026	8.420	8.610	8.300	8.580	288,321	+0.09(+1.06%)
Feb 18, 2026	8.370	8.640	8.330	8.490	210,572	+0.11(+1.31%)
Feb 17, 2026	8.270	8.470	8.210	8.380	199,982	+0.11(+1.33%)
Feb 13, 2026	8.130	8.450	8.130	8.270	212,192	+0.17(+2.10%)
Feb 12, 2026	8.130	8.290	8.010	8.100	357,587	+0.02(+0.25%)
Feb 11, 2026	8.280	8.280	7.780	8.080	322,730	+0.01(+0.12%)
Feb 10, 2026	8.630	8.742	8.045	8.070	286,508	-0.45(-5.28%)
Feb 09, 2026	9.030	9.030	8.410	8.520	411,514	+0.01(+0.12%)
Feb 06, 2026	8.270	8.530	8.260	8.510	253,080	+0.30(+3.65%)
Feb 05, 2026	8.100	8.400	8.080	8.210	315,175	+0.11(+1.36%)
Feb 04, 2026	8.280	8.600	8.090	8.100	377,422	-0.14(-1.70%)
Feb 03, 2026	8.180	8.500	8.145	8.240	355,730	+0.03(+0.37%)

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