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)

6.640 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2025	6.470	6.570	6.360	6.440	410,547	-0.04(-0.62%)
May 30, 2025	6.540	6.720	6.350	6.480	316,085	-0.08(-1.22%)
May 29, 2025	6.580	6.715	6.500	6.560	248,595	+0.03(+0.46%)
May 28, 2025	6.560	6.580	6.470	6.530	244,009	+0.00(+0.00%)
May 27, 2025	6.580	6.720	6.525	6.530	332,477	+0.00(+0.00%)
May 23, 2025	6.450	6.640	6.305	6.530	587,066	+0.02(+0.31%)
May 22, 2025	6.480	6.651	6.395	6.510	268,041	+0.01(+0.15%)
May 21, 2025	6.910	7.000	6.480	6.500	310,204	-0.49(-7.01%)
May 20, 2025	6.900	7.045	6.855	6.990	289,657	+0.06(+0.87%)
May 19, 2025	6.680	7.040	6.670	6.930	380,668	+0.14(+2.06%)
May 16, 2025	6.580	6.960	6.510	6.790	432,934	+0.25(+3.82%)
May 15, 2025	6.380	6.560	6.340	6.540	785,274	+0.16(+2.51%)
May 14, 2025	6.490	6.580	6.340	6.380	700,117	-0.16(-2.45%)
May 13, 2025	6.790	6.880	6.510	6.540	543,461	-0.20(-2.97%)
May 12, 2025	7.000	7.130	6.720	6.740	381,599	+0.06(+0.90%)
May 09, 2025	6.790	6.900	6.655	6.680	501,735	-0.12(-1.76%)
May 08, 2025	6.550	7.065	6.500	6.800	464,916	+0.21(+3.19%)
May 07, 2025	6.230	6.735	6.220	6.590	668,713	+0.39(+6.29%)
May 06, 2025	6.710	7.000	6.020	6.200	1,706,121	-0.83(-11.81%)
May 05, 2025	7.340	7.340	6.910	7.030	762,345	-0.31(-4.22%)
May 02, 2025	7.380	7.549	7.295	7.340	377,946	+0.08(+1.10%)

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