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

  • Search Hotels in Sausalito

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

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

6.550 +0.040 (+0.61%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 23, 2025 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 (%)
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%)
May 01, 2025 7.340 7.470 7.180 7.260 412,151 -0.05(-0.68%)
Apr 30, 2025 7.450 7.505 7.140 7.310 380,252 -0.25(-3.31%)
Apr 29, 2025 7.410 7.620 7.345 7.560 493,055 +0.13(+1.75%)
Apr 28, 2025 7.630 7.680 7.410 7.430 350,667 -0.22(-2.88%)
Apr 25, 2025 7.730 7.735 7.507 7.650 239,188 -0.08(-1.03%)
Apr 24, 2025 7.630 7.900 7.630 7.730 391,769 +0.14(+1.84%)
Apr 23, 2025 7.700 7.980 7.580 7.590 317,853 +0.10(+1.34%)
Apr 22, 2025 7.640 7.780 7.445 7.490 231,389 -0.01(-0.13%)
Apr 21, 2025 7.710 7.840 7.330 7.500 261,790 -0.32(-4.09%)
Apr 17, 2025 7.740 7.882 7.585 7.820 323,594 +0.04(+0.51%)
Apr 16, 2025 7.680 7.980 7.562 7.780 303,253 +0.04(+0.52%)
Apr 15, 2025 7.900 8.140 7.605 7.740 429,619 -0.18(-2.27%)
Apr 14, 2025 7.690 8.140 7.580 7.920 370,282 +0.44(+5.88%)
Apr 11, 2025 7.460 7.670 7.130 7.480 306,469 -0.09(-1.19%)
Apr 10, 2025 7.900 7.900 7.400 7.570 301,241 -0.38(-4.78%)
Apr 09, 2025 7.500 8.370 7.260 7.950 479,133 +0.30(+3.92%)
Apr 08, 2025 8.660 8.660 7.540 7.650 402,413 -0.62(-7.50%)
Apr 07, 2025 7.790 8.480 7.550 8.270 622,519 +0.01(+0.12%)
Apr 04, 2025 8.920 8.920 8.160 8.260 188,671 -0.89(-9.73%)
Apr 03, 2025 9.100 9.180 8.810 9.150 419,763 -0.36(-3.79%)
Apr 02, 2025 9.310 9.560 9.160 9.510 218,296 +0.14(+1.49%)
Apr 01, 2025 9.110 9.380 8.900 9.370 259,244 +0.22(+2.40%)
Mar 31, 2025 8.940 9.250 8.860 9.150 571,965 +0.12(+1.33%)
Mar 28, 2025 9.130 9.175 8.780 9.030 251,471 -0.06(-0.66%)
Mar 27, 2025 9.110 9.260 8.970 9.090 208,959 -0.03(-0.33%)
Mar 26, 2025 9.440 9.530 9.070 9.120 175,712 -0.31(-3.29%)
Mar 25, 2025 9.740 9.980 9.375 9.430 231,433 -0.29(-2.98%)
Mar 24, 2025 9.700 9.910 9.660 9.720 116,547 +0.07(+0.73%)
Mar 21, 2025 9.640 9.780 9.460 9.650 441,322 -0.09(-0.92%)
Mar 20, 2025 9.920 10.13 9.695 9.740 163,190 -0.19(-1.91%)
Mar 19, 2025 9.570 9.960 9.518 9.930 249,439 +0.37(+3.87%)
Mar 18, 2025 9.670 10.00 9.550 9.560 252,264 -0.24(-2.45%)
Mar 17, 2025 9.540 10.03 9.520 9.800 394,479 +0.19(+1.98%)
Mar 14, 2025 9.750 9.805 9.475 9.610 314,494 +0.00(+0.00%)
Mar 13, 2025 10.03 10.03 9.380 9.610 526,102 -0.46(-4.57%)
Mar 12, 2025 10.81 10.84 9.770 10.07 1,068,525 -0.73(-6.76%)
Mar 11, 2025 10.94 11.25 10.08 10.80 1,726,684 +2.04(+23.29%)
Mar 10, 2025 8.900 9.125 8.430 8.760 707,408 -0.44(-4.78%)
Mar 07, 2025 9.480 9.555 9.110 9.200 194,015 -0.26(-2.75%)
Mar 06, 2025 10.03 10.05 9.310 9.460 204,957 -0.73(-7.16%)
Mar 05, 2025 10.09 10.37 10.06 10.19 249,812 +0.10(+0.99%)
Mar 04, 2025 10.01 10.36 9.870 10.09 275,468 -0.06(-0.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.