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)

7.320 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	7.100	7.460	7.090	7.320	623,352	+0.14(+1.95%)
Aug 18, 2025	7.400	7.510	7.180	7.180	344,128	-0.19(-2.58%)
Aug 15, 2025	7.400	7.420	7.230	7.370	356,879	+0.03(+0.41%)
Aug 14, 2025	7.440	7.500	7.205	7.340	498,405	-0.19(-2.52%)
Aug 13, 2025	7.340	7.580	7.165	7.530	457,647	+0.22(+3.01%)
Aug 12, 2025	6.980	7.345	6.962	7.310	522,057	+0.38(+5.48%)
Aug 11, 2025	6.920	7.030	6.760	6.930	381,777	+0.01(+0.14%)
Aug 08, 2025	6.980	7.210	6.770	6.920	499,773	-0.01(-0.14%)
Aug 07, 2025	7.270	7.300	6.755	6.930	770,907	-0.36(-4.94%)
Aug 06, 2025	6.490	7.350	6.330	7.290	1,195,498	+1.15(+18.73%)
Aug 05, 2025	6.330	6.330	5.810	6.140	936,449	-0.18(-2.85%)
Aug 04, 2025	6.200	6.490	6.200	6.320	416,443	+0.14(+2.27%)
Aug 01, 2025	6.450	6.500	6.030	6.180	526,077	-0.34(-5.21%)
Jul 31, 2025	6.420	6.780	6.410	6.520	685,029	-0.02(-0.31%)
Jul 30, 2025	6.490	6.910	6.380	6.540	996,765	+0.00(+0.00%)
Jul 29, 2025	6.560	6.580	6.425	6.540	280,327	+0.01(+0.15%)
Jul 28, 2025	6.560	6.590	6.432	6.530	276,048	-0.04(-0.61%)
Jul 25, 2025	6.420	6.610	6.330	6.570	263,888	+0.17(+2.66%)
Jul 24, 2025	6.450	6.505	6.370	6.400	322,255	-0.07(-1.08%)
Jul 23, 2025	6.490	6.565	6.400	6.470	404,620	+0.03(+0.47%)
Jul 22, 2025	6.290	6.590	6.290	6.440	467,995	+0.14(+2.22%)
Jul 21, 2025	6.270	6.460	6.260	6.300	238,071	+0.04(+0.64%)
Jul 18, 2025	6.560	6.560	6.260	6.260	391,050	-0.23(-3.54%)
Jul 17, 2025	6.630	6.770	6.450	6.490	380,160	-0.15(-2.26%)
Jul 16, 2025	6.650	6.765	6.470	6.640	826,840	+0.04(+0.61%)
Jul 15, 2025	6.820	6.840	6.550	6.600	369,212	-0.21(-3.08%)
Jul 14, 2025	6.950	7.025	6.775	6.810	326,760	-0.16(-2.30%)
Jul 11, 2025	7.320	7.320	6.870	6.970	402,711	-0.42(-5.68%)
Jul 10, 2025	7.230	7.440	7.180	7.390	296,552	+0.07(+0.96%)
Jul 09, 2025	7.170	7.410	6.930	7.320	470,645	+0.25(+3.54%)
Jul 08, 2025	6.810	7.080	6.810	7.070	289,326	+0.25(+3.67%)
Jul 07, 2025	7.130	7.230	6.805	6.820	428,692	-0.20(-2.85%)
Jul 03, 2025	6.890	7.040	6.860	7.020	172,470	+0.17(+2.48%)
Jul 02, 2025	6.940	7.020	6.841	6.850	268,974	-0.12(-1.72%)
Jul 01, 2025	6.660	7.210	6.650	6.970	426,669	+0.35(+5.29%)
Jun 30, 2025	6.770	6.800	6.520	6.620	585,164	-0.15(-2.22%)
Jun 27, 2025	6.670	6.860	6.635	6.770	2,033,338	+0.11(+1.65%)
Jun 26, 2025	6.690	6.690	6.330	6.660	358,334	-0.03(-0.45%)
Jun 25, 2025	6.740	6.970	6.655	6.690	554,256	-0.07(-1.04%)
Jun 24, 2025	6.570	6.790	6.500	6.760	332,266	+0.24(+3.68%)
Jun 23, 2025	6.560	6.585	6.220	6.520	350,470	-0.03(-0.46%)
Jun 20, 2025	6.530	6.615	6.395	6.550	690,124	+0.12(+1.87%)
Jun 18, 2025	6.340	6.560	6.320	6.430	278,966	+0.08(+1.26%)
Jun 17, 2025	6.550	6.600	6.330	6.350	259,438	-0.25(-3.79%)
Jun 16, 2025	6.650	6.700	6.570	6.600	209,232	-0.02(-0.30%)
Jun 13, 2025	6.570	6.780	6.540	6.620	255,302	-0.09(-1.34%)
Jun 12, 2025	6.680	6.840	6.600	6.710	239,399	+0.00(+0.00%)
Jun 11, 2025	6.880	7.080	6.695	6.710	328,255	-0.15(-2.19%)
Jun 10, 2025	6.790	6.950	6.700	6.860	292,308	+0.14(+2.08%)
Jun 09, 2025	6.750	6.763	6.570	6.720	230,535	+0.03(+0.45%)
Jun 06, 2025	6.610	6.795	6.610	6.690	426,069	+0.18(+2.76%)
Jun 05, 2025	6.570	6.765	6.420	6.510	361,266	-0.02(-0.31%)
Jun 04, 2025	6.670	6.730	6.520	6.530	260,731	-0.13(-1.95%)
Jun 03, 2025	6.450	6.670	6.334	6.660	271,909	+0.22(+3.42%)

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 following
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