Bioventus Inc - Class A (BVS) Exchange: NASDAQ

Data as of March 29, 2024

$5.45 ($0.26) 5.01%

Bioventus Inc - Class A - Daily Information
Click for more stock information on Bioventus Inc - Class A.
Daily Information Data
Date March 29, 2024
Open $5.13
Previous Close $5.45
High $5.55
Low $5.13
Adjusted Open $5.13
Previous Adjusted Close $5.45
Adjusted High $5.55
Adjusted Low $5.13

About Bioventus Inc - Class A (BVS)

Bioventus Inc - Class A (BVS) is a leading global medical technology company with more than 14 years of research, development, and manufacturing experience. The company is focused on developing products that reduce and treat the physical pain and stiffness associated with osteoarthritis. Bioventus provides innovative products and therapies to both doctors and patients with a special focus on healing and restoring musculoskeletal function. The company has built its reputation as an industry leader in healthcare, therapeutic products, and consumer health by successfully leveraging its strong patent portfolio, extensive clinical development, and extensive industry experience. Since its initial public offering in September 2013, Bioventus has steadily grown, increasing its revenue to almost $531 million in 2020 and expanding into more than 19 countries worldwide. The company has invested heavily in R&D, particularly in areas such as new technologies and regenerative medicine. As a result, Bioventus has developed a strong portfolio of products that have helped thousands of patients successfully manage their chronic medical conditions. As it continues to build its presence in the global healthcare market, Bioventus is committed to improving patient outcomes through its leading products, services, and solutions.

Historical Stock Data for Bioventus Inc - Class A (BVS)

Date Open High Low Close Adj.Close Volume
2024-03-15 $5.13 $5.55 $5.13 $5.45 $5.45 262,464
2024-03-14 $5.23 $5.25 $4.93 $5.19 $5.19 174,670
2024-03-13 $5.70 $5.79 $5.23 $5.29 $5.29 263,821
2024-03-12 $6.03 $6.08 $5.30 $5.60 $5.60 623,379
2024-03-11 $5.42 $5.45 $5.26 $5.31 $5.31 93,271
2024-03-08 $5.62 $5.74 $5.29 $5.40 $5.40 259,408
2024-03-07 $5.18 $5.60 $5.18 $5.52 $5.52 155,238
2024-03-06 $5.14 $5.18 $5.07 $5.16 $5.16 65,856
2024-03-05 $4.91 $5.18 $4.91 $5.11 $5.11 93,526
2024-03-04 $4.89 $5.05 $4.79 $4.92 $4.92 123,900
2024-03-01 $4.69 $4.90 $4.62 $4.90 $4.90 88,544
2024-02-29 $4.77 $4.82 $4.58 $4.63 $4.63 63,992
2024-02-28 $4.99 $4.99 $4.71 $4.74 $4.74 75,080
2024-02-27 $4.89 $5.11 $4.89 $4.93 $4.93 57,620
2024-02-26 $4.82 $5.18 $4.79 $4.97 $4.97 202,758
2024-02-23 $4.38 $4.81 $4.28 $4.78 $4.78 191,653
2024-02-22 $4.30 $4.43 $4.30 $4.37 $4.37 134,726
2024-02-21 $4.55 $4.60 $4.31 $4.39 $4.39 141,217
2024-02-20 $4.46 $4.65 $4.46 $4.55 $4.55 135,173
2024-02-16 $4.46 $4.63 $4.37 $4.53 $4.53 110,628
2024-02-15 $4.44 $4.54 $4.41 $4.50 $4.50 126,086
2024-02-14 $4.44 $4.53 $4.41 $4.41 $4.41 57,168
2024-02-13 $4.45 $4.57 $4.37 $4.40 $4.40 99,016
2024-02-12 $4.38 $4.62 $4.35 $4.58 $4.58 149,224
2024-02-09 $4.41 $4.47 $4.32 $4.40 $4.40 102,626
2024-02-08 $4.35 $4.44 $4.33 $4.41 $4.41 82,751
2024-02-07 $4.56 $4.61 $4.36 $4.39 $4.39 127,012
2024-02-06 $4.46 $4.61 $4.44 $4.56 $4.56 117,947
2024-02-05 $4.43 $4.54 $4.36 $4.48 $4.48 65,776
2024-02-02 $4.56 $4.58 $4.43 $4.53 $4.53 64,879
2024-02-01 $4.35 $4.62 $4.34 $4.60 $4.60 135,837
2024-01-31 $4.56 $4.65 $4.33 $4.34 $4.34 106,969
2024-01-30 $4.82 $4.89 $4.50 $4.58 $4.58 129,061
2024-01-29 $4.53 $4.88 $4.45 $4.81 $4.81 206,094
2024-01-26 $4.50 $4.65 $4.43 $4.52 $4.52 98,214
2024-01-25 $4.34 $4.50 $4.30 $4.50 $4.50 81,192
2024-01-24 $4.62 $4.62 $4.30 $4.33 $4.33 147,976
2024-01-23 $4.81 $4.81 $4.60 $4.61 $4.61 112,219
2024-01-22 $4.82 $4.97 $4.75 $4.81 $4.81 116,365
2024-01-19 $4.82 $4.83 $4.65 $4.80 $4.80 121,976
2024-01-18 $4.87 $4.91 $4.67 $4.78 $4.78 117,878
2024-01-17 $4.78 $4.85 $4.67 $4.85 $4.85 120,098
2024-01-16 $5.05 $5.05 $4.83 $4.86 $4.86 114,077
2024-01-12 $4.89 $5.10 $4.81 $5.05 $5.05 211,719
2024-01-11 $4.88 $4.97 $4.76 $4.89 $4.89 127,479
2024-01-10 $4.94 $4.98 $4.82 $4.88 $4.88 121,729
2024-01-09 $4.87 $5.05 $4.81 $4.93 $4.93 215,851
2024-01-08 $4.89 $5.04 $4.86 $4.95 $4.95 192,473
2024-01-05 $5.00 $5.07 $4.84 $4.94 $4.94 327,540
2024-01-04 $5.16 $5.20 $4.97 $5.06 $5.06 240,349
2024-01-03 $5.24 $5.33 $5.13 $5.22 $5.22 120,671
2024-01-02 $5.23 $5.28 $5.03 $5.25 $5.25 150,006
2023-12-29 $5.33 $5.45 $5.18 $5.27 $5.27 80,606
2023-12-28 $5.26 $5.40 $5.25 $5.34 $5.34 112,843
2023-12-27 $5.27 $5.37 $5.19 $5.33 $5.33 128,962
2023-12-26 $5.26 $5.32 $5.10 $5.28 $5.28 50,247
2023-12-22 $5.19 $5.32 $5.16 $5.23 $5.23 78,887
2023-12-21 $5.26 $5.40 $4.97 $5.15 $5.15 124,515
2023-12-20 $5.27 $5.54 $5.03 $5.21 $5.21 165,440
2023-12-19 $5.23 $5.35 $5.22 $5.33 $5.33 159,628
2023-12-18 $5.12 $5.25 $5.01 $5.23 $5.23 171,604
2023-12-15 $5.06 $5.24 $4.97 $5.17 $5.17 227,065
2023-12-14 $4.87 $5.13 $4.69 $5.07 $5.07 140,672
2023-12-13 $4.84 $4.92 $4.70 $4.80 $4.80 231,066
2023-12-12 $4.96 $5.10 $4.81 $4.85 $4.85 121,008
2023-12-11 $5.04 $5.18 $4.79 $4.95 $4.95 137,006
2023-12-08 $5.01 $5.26 $4.98 $5.04 $5.04 153,148
2023-12-07 $4.80 $5.52 $4.69 $5.11 $5.11 983,134
2023-12-06 $4.42 $4.70 $4.40 $4.52 $4.52 367,538
2023-12-05 $4.42 $4.42 $4.23 $4.32 $4.32 171,525
2023-12-04 $4.16 $4.47 $4.15 $4.41 $4.41 267,687
2023-12-01 $3.91 $4.19 $3.80 $4.17 $4.17 231,594
2023-11-30 $4.04 $4.11 $3.89 $4.00 $4.00 119,685
2023-11-29 $4.02 $4.22 $3.95 $4.04 $4.04 302,324
2023-11-28 $4.00 $4.04 $3.81 $4.01 $4.01 147,341
2023-11-27 $3.91 $4.15 $3.91 $4.03 $4.03 215,468
2023-11-24 $3.79 $4.02 $3.77 $3.94 $3.94 92,520
2023-11-22 $3.85 $3.94 $3.67 $3.82 $3.82 261,988
2023-11-21 $3.84 $3.92 $3.75 $3.85 $3.85 206,859
2023-11-20 $3.90 $3.95 $3.77 $3.86 $3.86 165,662
2023-11-17 $3.74 $3.93 $3.74 $3.83 $3.83 135,321
2023-11-16 $3.90 $3.98 $3.64 $3.82 $3.82 142,617
2023-11-15 $4.00 $4.02 $3.85 $3.89 $3.89 350,086
2023-11-14 $3.59 $3.80 $3.59 $3.76 $3.76 197,789
2023-11-13 $3.45 $3.79 $3.45 $3.70 $3.70 125,165
2023-11-10 $3.52 $3.60 $3.36 $3.52 $3.52 157,860
2023-11-09 $3.77 $3.82 $3.50 $3.52 $3.52 90,574
2023-11-08 $3.59 $3.84 $3.51 $3.81 $3.81 157,677
2023-11-07 $3.60 $4.09 $3.40 $3.61 $3.61 179,357
2023-11-06 $3.82 $3.82 $3.53 $3.60 $3.60 133,632
2023-11-03 $3.79 $4.22 $3.71 $3.84 $3.84 175,877
2023-11-02 $3.63 $3.76 $3.63 $3.72 $3.72 92,974
2023-11-01 $3.69 $3.71 $3.46 $3.61 $3.61 72,389
2023-10-31 $3.54 $3.75 $3.51 $3.73 $3.73 115,699
2023-10-30 $3.32 $3.54 $3.29 $3.54 $3.54 96,607
2023-10-27 $3.25 $3.35 $3.23 $3.29 $3.29 50,591
2023-10-26 $3.17 $3.36 $3.15 $3.25 $3.25 91,499
2023-10-25 $3.17 $3.27 $3.14 $3.18 $3.18 77,365
2023-10-24 $3.15 $3.33 $3.15 $3.21 $3.21 114,290
2023-10-23 $2.99 $3.24 $2.97 $3.15 $3.15 72,906
2023-10-20 $2.98 $3.09 $2.98 $3.03 $3.03 40,423
2023-10-19 $3.00 $3.05 $2.97 $2.98 $2.98 76,888
2023-10-18 $3.03 $3.05 $2.97 $3.00 $3.00 64,691
2023-10-17 $2.88 $3.15 $2.88 $3.07 $3.07 102,781
2023-10-16 $2.94 $3.02 $2.90 $2.92 $2.92 129,775
2023-10-13 $2.98 $3.05 $2.85 $2.89 $2.89 97,419
2023-10-12 $3.20 $3.20 $2.93 $2.96 $2.96 92,516
2023-10-11 $3.44 $3.46 $3.19 $3.21 $3.21 93,571
2023-10-10 $3.32 $3.48 $3.32 $3.45 $3.45 143,795
2023-10-09 $3.06 $3.38 $2.93 $3.35 $3.35 208,194
2023-10-06 $3.11 $3.17 $2.96 $3.13 $3.13 101,157
2023-10-05 $3.04 $3.22 $2.93 $3.15 $3.15 149,553
2023-10-04 $2.90 $3.11 $2.90 $3.08 $3.08 118,766
2023-10-03 $3.17 $3.18 $2.93 $2.98 $2.98 127,767
2023-10-02 $3.29 $3.35 $3.10 $3.18 $3.18 205,615
2023-09-29 $3.04 $3.32 $3.03 $3.30 $3.30 228,618
2023-09-28 $3.03 $3.10 $2.94 $3.00 $3.00 141,831
2023-09-27 $2.97 $3.04 $2.92 $3.02 $3.02 135,158
2023-09-26 $2.93 $3.02 $2.89 $2.94 $2.94 112,905
2023-09-25 $2.94 $3.00 $2.82 $2.95 $2.95 139,091
2023-09-22 $2.94 $2.97 $2.88 $2.93 $2.93 103,092
2023-09-21 $3.04 $3.14 $2.88 $2.91 $2.91 218,459
2023-09-20 $3.03 $3.17 $3.03 $3.07 $3.07 172,599
2023-09-19 $3.06 $3.13 $3.03 $3.09 $3.09 157,066
2023-09-18 $3.01 $3.09 $2.98 $3.04 $3.04 181,585
2023-09-15 $3.01 $3.11 $2.97 $3.05 $3.05 343,018
2023-09-14 $3.13 $3.16 $3.03 $3.06 $3.06 249,239
2023-09-13 $3.11 $3.17 $3.05 $3.10 $3.10 262,772
2023-09-12 $3.15 $3.23 $3.11 $3.13 $3.13 125,262
2023-09-11 $3.21 $3.26 $3.10 $3.19 $3.19 248,150
2023-09-08 $3.28 $3.30 $3.06 $3.14 $3.14 381,222
2023-09-07 $3.36 $3.39 $3.21 $3.31 $3.31 344,773
2023-09-06 $3.53 $3.54 $3.38 $3.42 $3.42 171,017
2023-09-05 $3.53 $3.62 $3.38 $3.54 $3.54 210,494
2023-09-01 $3.69 $3.69 $3.51 $3.51 $3.51 141,403
2023-08-31 $3.51 $3.65 $3.50 $3.60 $3.60 281,561
2023-08-30 $3.55 $3.59 $3.50 $3.52 $3.52 205,641
2023-08-29 $3.66 $3.70 $3.53 $3.57 $3.57 323,889
2023-08-28 $3.41 $3.93 $3.41 $3.70 $3.70 471,993
2023-08-25 $3.98 $4.02 $3.42 $3.45 $3.45 820,592
2023-08-24 $3.95 $4.07 $3.86 $4.00 $4.00 279,563
2023-08-23 $4.00 $4.17 $3.74 $3.95 $3.95 520,017
2023-08-22 $4.01 $4.01 $3.65 $3.73 $3.73 484,102
2023-08-21 $4.34 $4.44 $3.97 $4.03 $4.03 384,541
2023-08-18 $3.76 $4.41 $3.76 $4.38 $4.38 966,828
2023-08-17 $4.52 $4.62 $3.63 $3.76 $3.76 1,006,954
2023-08-16 $4.99 $5.09 $4.68 $4.68 $4.68 300,269
2023-08-15 $4.90 $5.03 $4.77 $4.94 $4.94 741,451
2023-08-14 $4.74 $4.89 $4.64 $4.74 $4.74 454,162
2023-08-11 $4.59 $4.70 $4.49 $4.52 $4.52 249,692
2023-08-10 $4.18 $4.58 $4.17 $4.57 $4.57 539,653
2023-08-09 $4.14 $4.50 $4.02 $4.09 $4.09 653,504
2023-08-08 $3.90 $4.67 $3.55 $3.88 $3.88 1,271,314
2023-08-07 $3.60 $3.65 $3.27 $3.40 $3.40 197,819
2023-08-04 $3.60 $3.71 $3.57 $3.60 $3.60 115,200
2023-08-03 $3.41 $3.56 $3.41 $3.56 $3.56 68,425
2023-08-02 $3.52 $3.58 $3.42 $3.47 $3.47 184,736
2023-08-01 $3.59 $3.61 $3.39 $3.57 $3.57 167,612
2023-07-31 $3.49 $3.65 $3.48 $3.62 $3.62 269,691
2023-07-28 $3.26 $3.49 $3.26 $3.43 $3.43 150,468
2023-07-27 $3.28 $3.38 $3.13 $3.20 $3.20 159,640
2023-07-26 $3.56 $3.66 $3.25 $3.31 $3.31 256,261
2023-07-25 $3.57 $3.69 $3.52 $3.55 $3.55 123,926
2023-07-24 $3.53 $3.60 $3.45 $3.56 $3.56 127,071
2023-07-21 $3.36 $3.56 $3.29 $3.50 $3.50 188,304
2023-07-20 $3.49 $3.51 $3.17 $3.30 $3.30 266,139
2023-07-19 $3.61 $3.69 $3.50 $3.50 $3.50 152,731
2023-07-18 $3.60 $3.74 $3.57 $3.61 $3.61 150,819
2023-07-17 $3.57 $3.73 $3.52 $3.60 $3.60 262,605
2023-07-14 $3.68 $3.77 $3.53 $3.55 $3.55 230,151
2023-07-13 $3.72 $3.90 $3.50 $3.69 $3.69 440,230
2023-07-12 $3.74 $3.83 $3.59 $3.68 $3.68 259,552
2023-07-11 $3.56 $3.84 $3.50 $3.64 $3.64 528,338
2023-07-10 $2.91 $3.53 $2.91 $3.44 $3.44 1,144,098
2023-07-07 $2.82 $2.97 $2.82 $2.91 $2.91 83,356
2023-07-06 $2.84 $2.85 $2.71 $2.82 $2.82 185,351
2023-07-05 $2.79 $2.95 $2.77 $2.93 $2.93 108,138
2023-07-03 $2.83 $2.90 $2.71 $2.80 $2.80 243,067
2023-06-30 $2.99 $3.07 $2.86 $2.89 $2.89 144,870
2023-06-29 $3.06 $3.10 $2.92 $2.94 $2.94 160,717
2023-06-28 $2.98 $3.08 $2.95 $3.04 $3.04 208,798
2023-06-27 $2.79 $2.98 $2.74 $2.98 $2.98 279,060
2023-06-26 $2.89 $3.10 $2.77 $2.78 $2.78 428,186
2023-06-23 $2.93 $3.10 $2.84 $2.99 $2.99 3,896,838
2023-06-22 $2.89 $3.17 $2.70 $3.00 $3.00 722,896
2023-06-21 $3.08 $3.08 $2.75 $2.83 $2.83 426,124
2023-06-20 $3.25 $3.34 $2.85 $3.11 $3.11 536,397
2023-06-16 $3.70 $3.71 $3.10 $3.17 $3.17 725,713
2023-06-15 $3.41 $3.81 $3.39 $3.64 $3.64 968,852
2023-06-14 $3.10 $3.32 $3.05 $3.30 $3.30 492,177
2023-06-13 $2.96 $3.23 $2.95 $3.09 $3.09 501,987
2023-06-12 $2.72 $3.06 $2.71 $3.00 $3.00 675,593
2023-06-09 $3.00 $3.00 $2.69 $2.71 $2.71 472,583
2023-06-08 $2.83 $3.08 $2.72 $3.02 $3.02 653,953
2023-06-07 $2.85 $3.07 $2.80 $2.82 $2.82 496,681
2023-06-06 $2.73 $2.93 $2.59 $2.90 $2.90 449,701
2023-06-05 $2.96 $3.04 $2.70 $2.70 $2.70 531,172
2023-06-02 $2.96 $3.02 $2.88 $2.96 $2.96 519,500
2023-06-01 $2.68 $3.04 $2.62 $2.96 $2.96 404,236
2023-05-31 $2.95 $2.95 $2.61 $2.71 $2.71 488,885
2023-05-30 $2.85 $2.95 $2.76 $2.91 $2.91 653,344
2023-05-26 $2.57 $2.91 $2.52 $2.86 $2.86 707,116
2023-05-25 $2.65 $2.82 $2.47 $2.63 $2.63 909,277
2023-05-24 $2.41 $2.78 $2.20 $2.56 $2.56 1,239,308
2023-05-23 $2.10 $2.43 $2.05 $2.43 $2.43 1,593,008
2023-05-22 $1.74 $2.14 $1.70 $2.09 $2.09 1,447,108
2023-05-19 $1.50 $2.48 $1.47 $1.95 $1.95 16,397,243
2023-05-18 $1.30 $1.56 $1.29 $1.46 $1.46 442,949
2023-05-17 $1.20 $1.31 $1.12 $1.31 $1.31 339,158
2023-05-16 $1.25 $1.30 $1.17 $1.20 $1.20 174,777
2023-05-15 $1.21 $1.26 $1.19 $1.23 $1.23 346,002
2023-05-12 $1.22 $1.28 $1.17 $1.23 $1.23 330,801
2023-05-11 $1.01 $1.24 $1.01 $1.21 $1.21 463,606
2023-05-10 $1.02 $1.07 $1.00 $1.03 $1.03 578,852
2023-05-09 $0.97 $0.99 $0.95 $0.96 $0.96 85,549
2023-05-08 $0.99 $0.99 $0.95 $0.95 $0.95 61,929
2023-05-05 $0.93 $0.99 $0.90 $0.98 $0.98 69,520
2023-05-04 $0.94 $0.96 $0.86 $0.93 $0.93 186,723
2023-05-03 $0.99 $0.99 $0.90 $0.94 $0.94 198,528
2023-05-02 $1.01 $1.03 $0.91 $0.96 $0.96 121,613
2023-05-01 $1.01 $1.06 $0.98 $1.02 $1.02 150,768
2023-04-28 $1.00 $1.04 $0.99 $1.01 $1.01 86,808
2023-04-27 $1.14 $1.14 $0.98 $1.01 $1.01 171,158
2023-04-26 $1.00 $1.11 $1.00 $1.11 $1.11 322,486
2023-04-25 $1.00 $1.06 $0.99 $1.00 $1.00 319,014
2023-04-24 $0.97 $1.02 $0.97 $1.02 $1.02 101,201
2023-04-21 $0.99 $1.03 $0.96 $0.98 $0.98 237,975
2023-04-20 $1.09 $1.10 $0.97 $0.99 $0.99 228,858
2023-04-19 $1.06 $1.12 $1.04 $1.08 $1.08 128,874
2023-04-18 $1.05 $1.11 $1.04 $1.06 $1.06 132,211
2023-04-17 $1.06 $1.09 $1.04 $1.05 $1.05 187,202
2023-04-14 $1.13 $1.15 $1.05 $1.06 $1.06 220,444
2023-04-13 $1.14 $1.16 $1.09 $1.12 $1.12 191,345
2023-04-12 $1.10 $1.16 $1.07 $1.09 $1.09 305,994
2023-04-11 $1.18 $1.18 $1.08 $1.11 $1.11 341,863
2023-04-10 $1.30 $1.31 $1.14 $1.16 $1.16 621,579
2023-04-06 $1.22 $1.32 $1.21 $1.31 $1.31 601,903
2023-04-05 $1.09 $1.26 $1.06 $1.24 $1.24 575,734
2023-04-04 $1.11 $1.13 $1.05 $1.10 $1.10 382,854
2023-04-03 $1.09 $1.15 $1.03 $1.13 $1.13 981,883
2023-03-31 $1.21 $1.22 $0.80 $1.07 $1.07 4,456,397
2023-03-30 $1.26 $1.26 $1.15 $1.21 $1.21 514,247
2023-03-29 $1.28 $1.28 $1.15 $1.21 $1.21 709,627
2023-03-28 $1.38 $1.38 $1.26 $1.27 $1.27 455,809
2023-03-27 $1.36 $1.42 $1.32 $1.41 $1.41 222,337
2023-03-24 $1.27 $1.32 $1.23 $1.31 $1.31 245,370
2023-03-23 $1.41 $1.41 $1.27 $1.29 $1.29 195,982
2023-03-22 $1.41 $1.45 $1.34 $1.34 $1.34 305,831
2023-03-21 $1.32 $1.43 $1.28 $1.41 $1.41 474,039
2023-03-20 $1.27 $1.32 $1.23 $1.29 $1.29 483,383
2023-03-17 $1.40 $1.44 $1.30 $1.30 $1.30 658,199
2023-03-16 $1.54 $1.61 $1.41 $1.42 $1.42 545,044
2023-03-15 $1.39 $1.66 $1.37 $1.63 $1.63 1,082,710
2023-03-14 $1.64 $1.64 $1.46 $1.50 $1.50 881,174
2023-03-13 $1.65 $1.69 $1.54 $1.57 $1.57 385,448
2023-03-10 $1.91 $1.91 $1.57 $1.62 $1.62 858,766
2023-03-09 $2.24 $2.29 $1.90 $1.91 $1.91 558,472
2023-03-08 $2.19 $2.29 $2.10 $2.21 $2.21 373,109
2023-03-07 $2.43 $2.54 $2.16 $2.17 $2.17 738,144
2023-03-06 $2.22 $2.52 $2.15 $2.45 $2.45 1,202,401
2023-03-03 $2.33 $2.39 $2.21 $2.23 $2.23 646,211
2023-03-02 $2.43 $2.48 $2.20 $2.41 $2.41 1,864,597
2023-03-01 $2.12 $2.52 $2.02 $2.45 $2.45 3,793,989
2023-02-28 $1.77 $2.87 $1.71 $2.13 $2.13 54,220,893
2023-02-27 $1.47 $1.52 $1.45 $1.46 $1.46 128,999
2023-02-24 $1.52 $1.55 $1.44 $1.47 $1.47 164,134
2023-02-23 $1.53 $1.56 $1.48 $1.52 $1.52 124,772
2023-02-22 $1.56 $1.65 $1.42 $1.51 $1.51 283,345
2023-02-21 $1.73 $1.73 $1.55 $1.55 $1.55 224,115
2023-02-17 $1.74 $1.78 $1.65 $1.70 $1.70 189,849
2023-02-16 $1.82 $1.86 $1.72 $1.74 $1.74 203,864
2023-02-15 $1.72 $1.86 $1.69 $1.81 $1.81 222,201
2023-02-14 $1.68 $1.77 $1.64 $1.75 $1.75 120,709
2023-02-13 $1.69 $1.71 $1.55 $1.66 $1.66 348,422
2023-02-10 $1.75 $1.75 $1.66 $1.73 $1.73 174,332
2023-02-09 $1.88 $1.92 $1.68 $1.72 $1.72 251,346
2023-02-08 $1.89 $1.97 $1.85 $1.89 $1.89 186,912
2023-02-07 $1.99 $1.99 $1.80 $1.92 $1.92 331,608
2023-02-06 $2.10 $2.12 $1.91 $1.96 $1.96 336,254
2023-02-03 $2.20 $2.20 $2.05 $2.10 $2.10 690,422
2023-02-02 $2.01 $2.30 $2.00 $2.20 $2.20 523,021
2023-02-01 $1.98 $2.07 $1.97 $1.99 $1.99 217,454
2023-01-31 $2.00 $2.08 $1.95 $1.96 $1.96 161,321
2023-01-30 $2.08 $2.10 $1.96 $2.01 $2.01 462,654
2023-01-27 $2.06 $2.14 $2.06 $2.11 $2.11 94,208
2023-01-26 $2.17 $2.26 $2.06 $2.09 $2.09 235,667
2023-01-25 $2.09 $2.12 $2.02 $2.11 $2.11 167,853
2023-01-24 $2.16 $2.21 $2.00 $2.06 $2.06 236,786
2023-01-23 $2.25 $2.30 $2.16 $2.20 $2.20 216,698
2023-01-20 $2.25 $2.26 $2.16 $2.25 $2.25 197,414
2023-01-19 $2.28 $2.31 $2.21 $2.22 $2.22 158,029
2023-01-18 $2.45 $2.47 $2.30 $2.31 $2.31 193,779
2023-01-17 $2.36 $2.47 $2.31 $2.40 $2.40 210,510
2023-01-13 $2.26 $2.44 $2.20 $2.41 $2.41 176,024
2023-01-12 $2.30 $2.37 $2.02 $2.28 $2.28 563,532
2023-01-11 $2.65 $2.66 $2.21 $2.33 $2.33 438,434
2023-01-10 $2.70 $2.82 $2.58 $2.63 $2.63 210,500
2023-01-09 $2.98 $2.98 $2.66 $2.70 $2.70 371,434
2023-01-06 $2.76 $3.08 $2.69 $2.95 $2.95 233,076
2023-01-05 $2.71 $2.83 $2.66 $2.77 $2.77 203,279
2023-01-04 $2.62 $2.77 $2.60 $2.71 $2.71 91,173
2023-01-03 $2.61 $2.78 $2.55 $2.61 $2.61 196,572
2022-12-30 $2.56 $2.64 $2.53 $2.61 $2.61 1,333,074
2022-12-29 $2.52 $2.72 $2.52 $2.61 $2.61 219,119
2022-12-28 $2.50 $2.59 $2.47 $2.49 $2.49 168,306
2022-12-27 $2.54 $2.54 $2.37 $2.49 $2.49 236,671
2022-12-23 $2.50 $2.59 $2.50 $2.54 $2.54 135,105
2022-12-22 $2.46 $2.63 $2.46 $2.52 $2.52 322,112
2022-12-21 $2.48 $2.61 $2.45 $2.53 $2.53 174,593
2022-12-20 $2.47 $2.69 $2.43 $2.43 $2.43 266,421
2022-12-19 $2.57 $2.62 $2.45 $2.50 $2.50 213,410
2022-12-16 $2.57 $2.68 $2.51 $2.66 $2.66 384,272
2022-12-15 $2.66 $2.70 $2.58 $2.61 $2.61 130,751
2022-12-14 $2.70 $2.76 $2.66 $2.70 $2.70 234,011
2022-12-13 $2.69 $2.75 $2.55 $2.74 $2.74 354,590
2022-12-12 $2.57 $2.65 $2.44 $2.54 $2.54 371,367
2022-12-09 $2.61 $2.65 $2.50 $2.58 $2.58 329,030
2022-12-08 $2.21 $2.68 $2.19 $2.65 $2.65 514,005
2022-12-07 $2.23 $2.27 $2.16 $2.22 $2.22 210,447
2022-12-06 $2.23 $2.30 $2.11 $2.20 $2.20 383,692
2022-12-05 $2.19 $2.27 $2.11 $2.25 $2.25 415,423
2022-12-02 $2.07 $2.18 $2.01 $2.13 $2.13 797,127
2022-12-01 $1.99 $2.22 $1.95 $2.17 $2.17 757,217
2022-11-30 $1.86 $1.97 $1.80 $1.95 $1.95 622,308
2022-11-29 $1.93 $1.97 $1.82 $1.88 $1.88 414,331
2022-11-28 $2.38 $2.39 $1.94 $1.95 $1.95 723,513
2022-11-25 $2.22 $2.50 $2.18 $2.45 $2.45 405,411
2022-11-23 $1.83 $2.21 $1.79 $2.19 $2.19 727,062
2022-11-22 $1.82 $1.88 $1.65 $1.81 $1.81 2,478,980
2022-11-21 $1.92 $1.92 $1.82 $1.88 $1.88 988,245
2022-11-18 $1.99 $1.99 $1.65 $1.90 $1.90 1,393,864
2022-11-17 $2.78 $2.85 $1.92 $1.97 $1.97 1,491,491
2022-11-16 $3.25 $3.25 $2.95 $2.97 $2.97 171,553
2022-11-15 $3.20 $3.44 $3.09 $3.28 $3.28 301,388
2022-11-14 $3.31 $3.35 $3.01 $3.15 $3.15 391,896
2022-11-11 $3.08 $3.62 $3.05 $3.32 $3.32 461,336
2022-11-10 $2.68 $3.48 $2.62 $3.24 $3.24 2,317,298
2022-11-09 $2.90 $2.90 $2.25 $2.58 $2.58 2,131,933
2022-11-08 $6.10 $6.31 $2.78 $3.00 $3.00 3,195,477
2022-11-07 $7.43 $7.51 $6.94 $7.06 $7.06 149,469
2022-11-04 $7.29 $7.45 $7.10 $7.33 $7.33 130,261
2022-11-03 $7.37 $7.72 $6.98 $7.17 $7.17 145,210
2022-11-02 $6.93 $7.72 $6.93 $7.22 $7.22 98,863
2022-11-01 $8.22 $8.26 $7.60 $7.65 $7.65 97,940
2022-10-31 $7.87 $8.29 $7.09 $8.14 $8.14 194,239
2022-10-28 $7.56 $8.01 $6.88 $7.90 $7.90 134,733
2022-10-27 $7.52 $7.74 $7.43 $7.50 $7.50 117,798
2022-10-26 $7.30 $7.60 $7.11 $7.42 $7.42 93,585
2022-10-25 $6.92 $7.30 $6.88 $7.17 $7.17 93,275
2022-10-24 $7.06 $7.13 $6.63 $6.87 $6.87 96,502
2022-10-21 $6.95 $7.12 $6.78 $7.01 $7.01 148,371
2022-10-20 $6.79 $7.05 $6.74 $6.88 $6.88 45,218
2022-10-19 $6.96 $7.16 $6.60 $6.82 $6.82 87,862
2022-10-18 $6.85 $7.33 $6.80 $7.02 $7.02 147,397
2022-10-17 $6.19 $6.70 $6.17 $6.70 $6.70 172,359
2022-10-14 $6.50 $6.52 $5.85 $6.03 $6.03 241,254
2022-10-13 $6.37 $6.92 $6.37 $6.44 $6.44 573,284
2022-10-12 $6.63 $6.64 $6.40 $6.46 $6.46 194,337
2022-10-11 $6.83 $6.90 $6.52 $6.71 $6.71 255,691
2022-10-10 $6.91 $7.03 $6.72 $6.95 $6.95 85,862
2022-10-07 $6.96 $7.16 $6.85 $6.89 $6.89 127,796
2022-10-06 $7.00 $7.10 $6.96 $7.03 $7.03 88,678
2022-10-05 $6.78 $7.25 $6.78 $7.08 $7.08 141,507
2022-10-04 $7.07 $7.22 $6.92 $6.95 $6.95 129,985
2022-10-03 $7.00 $7.10 $6.96 $7.00 $7.00 131,449
2022-09-30 $7.07 $7.51 $6.99 $7.00 $7.00 198,708
2022-09-29 $6.93 $7.09 $6.73 $7.07 $7.07 80,902
2022-09-28 $6.49 $7.10 $6.49 $6.99 $6.99 117,729
2022-09-27 $6.89 $7.07 $6.47 $6.56 $6.56 135,035
2022-09-26 $7.02 $7.21 $6.93 $6.96 $6.96 65,024
2022-09-23 $6.87 $7.01 $6.75 $6.98 $6.98 66,521
2022-09-22 $7.20 $7.20 $6.80 $6.97 $6.97 88,705
2022-09-21 $7.44 $7.53 $7.09 $7.29 $7.29 82,822
2022-09-20 $7.32 $7.55 $7.16 $7.38 $7.38 93,545
2022-09-19 $7.24 $7.64 $7.16 $7.43 $7.43 209,742
2022-09-16 $7.53 $7.64 $7.03 $7.34 $7.34 657,319
2022-09-15 $8.17 $8.56 $7.54 $7.61 $7.61 165,070
2022-09-14 $8.16 $8.56 $8.16 $8.27 $8.27 101,058
2022-09-13 $8.16 $8.44 $8.04 $8.20 $8.20 91,266
2022-09-12 $8.03 $8.53 $8.03 $8.45 $8.45 78,506
2022-09-09 $7.89 $8.28 $7.77 $8.11 $8.11 102,735
2022-09-08 $7.50 $7.92 $7.36 $7.89 $7.89 79,386
2022-09-07 $7.53 $7.74 $7.30 $7.47 $7.47 154,587
2022-09-06 $7.41 $7.72 $7.24 $7.62 $7.62 134,628
2022-09-02 $7.52 $7.52 $6.93 $7.29 $7.29 43,792
2022-09-01 $7.20 $7.47 $7.07 $7.40 $7.40 127,963
2022-08-31 $7.56 $7.65 $7.22 $7.31 $7.31 55,435
2022-08-30 $7.70 $7.83 $7.41 $7.52 $7.52 69,706
2022-08-29 $7.52 $7.76 $7.52 $7.59 $7.59 53,119
2022-08-26 $8.07 $8.07 $7.65 $7.75 $7.75 69,564
2022-08-25 $8.07 $8.16 $7.97 $8.03 $8.03 49,869
2022-08-24 $7.70 $8.07 $7.70 $8.00 $8.00 68,330
2022-08-23 $8.05 $8.37 $7.72 $7.74 $7.74 75,903
2022-08-22 $8.13 $8.42 $8.07 $8.11 $8.11 91,991
2022-08-19 $8.36 $8.44 $8.13 $8.23 $8.23 141,473
2022-08-18 $8.70 $8.79 $8.25 $8.47 $8.47 79,761
2022-08-17 $8.99 $9.09 $8.64 $8.70 $8.70 83,025
2022-08-16 $8.72 $9.09 $8.63 $9.00 $9.00 105,492
2022-08-15 $8.98 $9.14 $8.71 $8.85 $8.85 90,350
2022-08-12 $8.45 $9.08 $8.18 $9.08 $9.08 224,216
2022-08-11 $8.75 $9.25 $8.40 $8.42 $8.42 298,850
2022-08-10 $8.61 $8.83 $8.15 $8.66 $8.66 149,363
2022-08-09 $8.56 $8.56 $8.30 $8.39 $8.39 86,304
2022-08-08 $9.00 $9.20 $8.50 $8.55 $8.55 123,559
2022-08-05 $8.69 $8.91 $8.52 $8.87 $8.87 62,425
2022-08-04 $8.85 $9.00 $8.70 $8.75 $8.75 47,712
2022-08-03 $8.79 $9.31 $8.70 $8.73 $8.73 86,145
2022-08-02 $8.11 $8.78 $8.11 $8.70 $8.70 78,129
2022-08-01 $8.47 $8.47 $7.98 $8.16 $8.16 183,749
2022-07-29 $8.33 $8.55 $8.22 $8.49 $8.49 107,535
2022-07-28 $8.35 $8.42 $8.17 $8.31 $8.31 120,405
2022-07-27 $8.18 $8.36 $8.09 $8.35 $8.35 104,886
2022-07-26 $7.89 $8.06 $7.71 $8.04 $8.04 70,757
2022-07-25 $7.80 $8.05 $7.72 $7.91 $7.91 94,518
2022-07-22 $7.83 $7.95 $7.63 $7.75 $7.75 136,931
2022-07-21 $7.80 $7.95 $7.70 $7.88 $7.88 136,447
2022-07-20 $7.65 $7.94 $6.98 $7.91 $7.91 163,977
2022-07-19 $7.40 $7.72 $7.40 $7.70 $7.70 92,096
2022-07-18 $7.51 $7.66 $7.21 $7.27 $7.27 166,613
2022-07-15 $7.25 $7.57 $6.98 $7.51 $7.51 197,621
2022-07-14 $6.40 $7.21 $6.36 $7.15 $7.15 368,402
2022-07-13 $7.52 $7.58 $6.30 $6.54 $6.54 454,585
2022-07-12 $7.09 $7.72 $6.80 $7.71 $7.71 272,781
2022-07-11 $7.94 $7.97 $7.02 $7.03 $7.03 359,779
2022-07-08 $7.69 $8.01 $7.58 $7.92 $7.92 297,378
2022-07-07 $7.55 $7.79 $7.33 $7.71 $7.71 216,678
2022-07-06 $7.43 $7.60 $7.42 $7.49 $7.49 196,426
2022-07-05 $6.95 $7.46 $6.80 $7.45 $7.45 438,908
2022-07-01 $6.73 $7.11 $6.73 $7.11 $7.11 185,521
2022-06-30 $7.29 $7.29 $6.77 $6.82 $6.82 229,971
2022-06-29 $7.72 $7.72 $7.22 $7.35 $7.35 328,066
2022-06-28 $8.13 $8.31 $7.78 $7.80 $7.80 224,964
2022-06-27 $8.38 $8.38 $8.15 $8.18 $8.18 282,646
2022-06-24 $8.48 $8.65 $8.10 $8.15 $8.15 1,146,281
2022-06-23 $8.34 $8.71 $8.28 $8.44 $8.44 275,205
2022-06-22 $8.52 $8.81 $8.47 $8.58 $8.58 257,113
2022-06-21 $9.43 $9.43 $8.66 $8.67 $8.67 284,691
2022-06-17 $8.83 $9.36 $8.83 $9.13 $9.13 177,608
2022-06-16 $8.98 $8.98 $8.56 $8.78 $8.78 127,623
2022-06-15 $9.04 $9.25 $8.89 $9.07 $9.07 198,808
2022-06-14 $8.98 $8.98 $8.71 $8.86 $8.86 147,269
2022-06-13 $8.85 $8.90 $8.47 $8.87 $8.87 128,997
2022-06-10 $9.11 $9.27 $8.95 $9.06 $9.06 305,592
2022-06-09 $9.41 $9.41 $9.20 $9.27 $9.27 70,220
2022-06-08 $9.57 $9.90 $9.39 $9.43 $9.43 110,400
2022-06-07 $9.51 $9.89 $9.51 $9.64 $9.64 150,251
2022-06-06 $9.26 $9.61 $9.17 $9.59 $9.59 247,087
2022-06-03 $9.58 $9.58 $9.04 $9.09 $9.09 145,993
2022-06-02 $9.42 $9.79 $9.11 $9.60 $9.60 177,908
2022-06-01 $9.86 $10.02 $9.14 $9.37 $9.37 238,093
2022-05-31 $9.67 $9.91 $9.39 $9.88 $9.88 1,124,133
2022-05-27 $9.05 $9.65 $9.00 $9.62 $9.62 159,504
2022-05-26 $8.70 $9.09 $8.64 $8.93 $8.93 168,019
2022-05-25 $8.40 $8.73 $8.32 $8.71 $8.71 183,175
2022-05-24 $8.77 $8.82 $8.40 $8.47 $8.47 124,759
2022-05-23 $8.47 $9.15 $8.47 $8.92 $8.92 293,207
2022-05-20 $8.77 $8.81 $8.17 $8.46 $8.46 260,071
2022-05-19 $8.60 $8.91 $8.50 $8.65 $8.65 181,224
2022-05-18 $9.04 $9.11 $8.50 $8.71 $8.71 328,956
2022-05-17 $8.69 $9.14 $8.69 $9.10 $9.10 212,198
2022-05-16 $8.00 $8.85 $8.00 $8.54 $8.54 702,441
2022-05-13 $8.15 $8.83 $8.15 $8.61 $8.61 309,441
2022-05-12 $7.47 $8.05 $7.31 $8.05 $8.05 280,887
2022-05-11 $7.81 $8.04 $7.39 $7.49 $7.49 367,196
2022-05-10 $8.15 $8.56 $7.51 $7.88 $7.88 398,378
2022-05-09 $8.56 $8.57 $7.79 $8.24 $8.24 310,823
2022-05-06 $9.47 $9.47 $8.70 $8.73 $8.73 230,585
2022-05-05 $10.01 $10.22 $9.15 $9.58 $9.58 340,824
2022-05-04 $11.26 $11.26 $10.03 $10.07 $10.07 274,594
2022-05-03 $10.90 $11.38 $10.90 $11.24 $11.24 198,066
2022-05-02 $12.13 $12.15 $10.86 $11.00 $11.00 362,148
2022-04-29 $12.27 $12.65 $11.99 $12.03 $12.03 621,609
2022-04-28 $12.58 $12.58 $12.14 $12.27 $12.27 272,350
2022-04-27 $12.93 $13.13 $12.50 $12.52 $12.52 450,067
2022-04-26 $12.97 $13.00 $12.49 $12.94 $12.94 515,520
2022-04-25 $12.80 $13.10 $12.74 $13.06 $13.06 146,069
2022-04-22 $13.06 $13.18 $12.60 $12.80 $12.80 388,106
2022-04-21 $13.08 $13.48 $12.95 $13.07 $13.07 240,725
2022-04-20 $12.78 $13.25 $12.74 $13.04 $13.04 286,396
2022-04-19 $12.74 $12.99 $12.33 $12.78 $12.78 336,090
2022-04-18 $12.79 $12.95 $12.46 $12.63 $12.63 134,728
2022-04-14 $12.99 $13.08 $12.77 $12.92 $12.92 126,471
2022-04-13 $12.76 $13.01 $12.46 $12.93 $12.93 107,051
2022-04-12 $13.06 $13.13 $12.65 $12.68 $12.68 89,574
2022-04-11 $13.26 $13.26 $12.75 $12.90 $12.90 101,917
2022-04-08 $13.53 $13.56 $13.12 $13.30 $13.30 95,202
2022-04-07 $13.84 $14.10 $13.40 $13.61 $13.61 85,336
2022-04-06 $13.74 $13.90 $13.23 $13.82 $13.82 277,859
2022-04-05 $13.30 $13.80 $13.09 $13.76 $13.76 181,090
2022-04-04 $11.21 $13.47 $10.61 $13.29 $13.29 1,125,130
2022-04-01 $14.07 $14.49 $13.62 $13.63 $13.63 194,504
2022-03-31 $13.84 $14.23 $13.62 $14.10 $14.10 267,715
2022-03-30 $13.85 $13.88 $13.56 $13.74 $13.74 180,114
2022-03-29 $13.46 $14.04 $13.44 $13.92 $13.92 259,992
2022-03-28 $13.12 $13.43 $12.96 $13.43 $13.43 97,058
2022-03-25 $13.05 $13.22 $12.66 $13.03 $13.03 69,878
2022-03-24 $12.87 $13.04 $12.67 $13.04 $13.04 69,185
2022-03-23 $13.63 $13.63 $12.90 $12.92 $12.92 72,655
2022-03-22 $13.70 $14.06 $13.62 $13.80 $13.80 271,011
2022-03-21 $13.96 $14.09 $13.40 $13.73 $13.73 245,928
2022-03-18 $14.06 $14.68 $13.95 $14.08 $14.08 396,104
2022-03-17 $13.64 $14.09 $13.64 $14.06 $14.06 226,343
2022-03-16 $13.48 $13.80 $13.20 $13.76 $13.76 285,938
2022-03-15 $13.68 $13.68 $12.86 $13.45 $13.45 133,590
2022-03-14 $14.04 $14.04 $12.45 $12.66 $12.66 248,388
2022-03-11 $14.18 $14.20 $13.57 $13.97 $13.97 339,465
2022-03-10 $15.10 $15.10 $13.66 $14.03 $14.03 354,877
2022-03-09 $13.29 $13.87 $13.24 $13.86 $13.86 167,103
2022-03-08 $13.34 $13.69 $13.00 $13.23 $13.23 276,944
2022-03-07 $13.43 $13.43 $12.97 $13.29 $13.29 233,644
2022-03-04 $13.68 $13.72 $13.11 $13.51 $13.51 165,821
2022-03-03 $13.20 $13.95 $13.01 $13.89 $13.89 141,518
2022-03-02 $13.25 $13.68 $12.89 $13.08 $13.08 136,253
2022-03-01 $13.00 $13.20 $12.60 $13.14 $13.14 127,416
2022-02-28 $12.63 $13.24 $12.63 $13.00 $13.00 156,389
2022-02-25 $12.27 $12.88 $12.16 $12.87 $12.87 156,190
2022-02-24 $11.41 $12.28 $11.40 $12.24 $12.24 131,887
2022-02-23 $11.75 $12.09 $11.43 $11.82 $11.82 94,041
2022-02-22 $12.08 $12.31 $11.57 $11.65 $11.65 135,203
2022-02-18 $11.89 $12.31 $11.85 $12.16 $12.16 112,948
2022-02-17 $12.13 $12.30 $11.84 $11.99 $11.99 150,950
2022-02-16 $12.46 $12.46 $11.84 $12.31 $12.31 135,066
2022-02-15 $12.36 $12.66 $12.24 $12.61 $12.61 88,922
2022-02-14 $11.99 $12.31 $11.82 $12.19 $12.19 130,030
2022-02-11 $12.69 $12.76 $11.99 $12.30 $12.30 100,537
2022-02-10 $12.61 $13.16 $12.49 $12.78 $12.78 116,279
2022-02-09 $12.94 $13.04 $12.62 $12.88 $12.88 120,788
2022-02-08 $12.46 $12.99 $12.26 $12.92 $12.92 88,010
2022-02-07 $12.34 $12.74 $12.02 $12.52 $12.52 87,511
2022-02-04 $12.13 $12.44 $11.71 $12.39 $12.39 99,275
2022-02-03 $12.40 $12.55 $12.15 $12.20 $12.20 87,742
2022-02-02 $13.03 $13.03 $12.31 $12.51 $12.51 73,402
2022-02-01 $13.00 $13.22 $12.81 $12.99 $12.99 93,534
2022-01-31 $12.37 $13.10 $12.30 $13.03 $13.03 78,628
2022-01-28 $12.37 $12.53 $11.92 $12.49 $12.49 134,231
2022-01-27 $12.79 $13.20 $12.40 $12.56 $12.56 98,450
2022-01-26 $13.01 $13.28 $12.54 $12.74 $12.74 94,371
2022-01-25 $13.98 $13.98 $12.83 $12.86 $12.86 133,583
2022-01-24 $13.92 $14.29 $13.47 $14.22 $14.22 146,608
2022-01-21 $14.06 $14.41 $13.77 $14.09 $14.09 115,688
2022-01-20 $14.23 $14.73 $14.16 $14.23 $14.23 73,300
2022-01-19 $14.37 $14.54 $14.04 $14.16 $14.16 71,121
2022-01-18 $14.44 $14.96 $14.14 $14.35 $14.35 124,652
2022-01-14 $14.76 $15.04 $14.19 $14.65 $14.65 93,549
2022-01-13 $14.71 $15.41 $14.43 $14.88 $14.88 93,787
2022-01-12 $15.29 $15.48 $14.57 $14.63 $14.63 89,727
2022-01-11 $15.00 $15.37 $14.70 $15.28 $15.28 125,479
2022-01-10 $14.15 $14.29 $13.77 $14.18 $14.18 136,666
2022-01-07 $14.52 $14.91 $14.02 $14.23 $14.23 138,137
2022-01-06 $14.92 $15.53 $14.43 $14.50 $14.50 107,416
2022-01-05 $15.12 $15.57 $14.94 $14.96 $14.96 164,847
2022-01-04 $14.80 $15.22 $14.77 $15.09 $15.09 162,427
2022-01-03 $14.51 $15.03 $14.38 $14.75 $14.75 153,786
2021-12-31 $14.27 $14.68 $14.27 $14.49 $14.49 151,636
2021-12-30 $14.06 $14.44 $14.06 $14.20 $14.20 131,400
2021-12-29 $13.87 $14.19 $13.83 $13.99 $13.99 233,824
2021-12-28 $13.95 $14.11 $13.72 $13.92 $13.92 133,957
2021-12-27 $13.97 $14.12 $13.54 $13.97 $13.97 176,874
2021-12-23 $13.84 $14.28 $13.82 $13.98 $13.98 385,027
2021-12-22 $13.62 $13.81 $13.01 $13.74 $13.74 212,352
2021-12-21 $13.06 $13.80 $12.80 $13.63 $13.63 299,839
2021-12-20 $13.08 $13.51 $12.62 $12.85 $12.85 225,414
2021-12-17 $12.98 $13.49 $12.70 $13.24 $13.24 531,211
2021-12-16 $13.00 $13.43 $12.75 $12.92 $12.92 169,511
2021-12-15 $13.17 $13.22 $12.44 $13.00 $13.00 173,054
2021-12-14 $13.11 $13.30 $13.07 $13.16 $13.16 183,027
2021-12-13 $13.15 $13.25 $12.90 $13.10 $13.10 143,657
2021-12-10 $13.51 $13.53 $13.03 $13.13 $13.13 105,479
2021-12-09 $14.09 $14.10 $13.44 $13.48 $13.48 185,085
2021-12-08 $13.61 $14.01 $13.44 $13.85 $13.85 156,401
2021-12-07 $13.40 $13.98 $13.40 $13.52 $13.52 274,054
2021-12-06 $12.50 $13.34 $12.23 $13.20 $13.20 304,502
2021-12-03 $12.58 $12.62 $12.19 $12.37 $12.37 227,167
2021-12-02 $12.43 $12.72 $12.43 $12.60 $12.60 188,179
2021-12-01 $12.65 $12.91 $12.30 $12.44 $12.44 315,244
2021-11-30 $12.69 $12.73 $12.27 $12.43 $12.43 319,231
2021-11-29 $12.63 $12.75 $12.37 $12.73 $12.73 426,843
2021-11-26 $12.46 $12.75 $11.89 $12.51 $12.51 279,333
2021-11-24 $12.67 $13.41 $12.29 $12.84 $12.84 864,429
2021-11-23 $12.96 $13.00 $11.94 $12.73 $12.73 966,013
2021-11-22 $14.04 $14.18 $12.87 $12.91 $12.91 486,358
2021-11-19 $14.62 $14.86 $13.58 $14.02 $14.02 404,655
2021-11-18 $14.91 $15.03 $14.65 $14.72 $14.72 376,309
2021-11-17 $15.09 $15.60 $14.73 $14.92 $14.92 364,027
2021-11-16 $15.60 $15.73 $15.11 $15.23 $15.23 360,315
2021-11-15 $15.70 $15.88 $15.37 $15.74 $15.74 528,171
2021-11-12 $16.33 $16.47 $15.67 $15.84 $15.84 348,997
2021-11-11 $16.47 $16.75 $16.22 $16.29 $16.29 301,179
2021-11-10 $16.91 $17.53 $16.48 $16.50 $16.50 559,811
2021-11-09 $16.86 $17.28 $16.26 $16.56 $16.56 849,957
2021-11-08 $16.49 $16.75 $16.23 $16.58 $16.58 1,003,180
2021-11-05 $16.75 $16.82 $16.31 $16.40 $16.40 455,776
2021-11-04 $16.77 $17.18 $16.33 $16.69 $16.69 403,636
2021-11-03 $16.25 $17.25 $15.76 $16.77 $16.77 567,368
2021-11-02 $15.82 $16.44 $15.66 $16.18 $16.18 276,219
2021-11-01 $15.37 $16.38 $15.37 $15.91 $15.91 591,054
2021-10-29 $15.01 $15.28 $14.80 $15.10 $15.10 549,493
2021-10-28 $14.98 $15.36 $14.93 $14.97 $14.97 432,935
2021-10-27 $15.04 $15.09 $14.86 $14.98 $14.98 209,089
2021-10-26 $15.08 $15.10 $14.88 $15.02 $15.02 197,220
2021-10-25 $15.28 $15.36 $14.79 $15.02 $15.02 219,223
2021-10-22 $14.41 $15.31 $14.28 $15.28 $15.28 314,364
2021-10-21 $14.28 $14.60 $14.21 $14.41 $14.41 186,677
2021-10-20 $13.98 $14.48 $13.83 $14.38 $14.38 79,014
2021-10-19 $13.97 $14.05 $13.54 $14.03 $14.03 102,265
2021-10-18 $13.62 $13.95 $13.56 $13.85 $13.85 91,780
2021-10-15 $14.11 $14.17 $13.61 $13.64 $13.64 113,269
2021-10-14 $14.02 $14.23 $13.75 $13.97 $13.97 118,521
2021-10-13 $14.02 $14.02 $13.78 $13.83 $13.83 63,957
2021-10-12 $13.71 $14.04 $13.52 $14.01 $14.01 51,537
2021-10-11 $13.90 $13.90 $13.65 $13.75 $13.75 28,778
2021-10-08 $14.04 $14.12 $13.85 $13.87 $13.87 55,774
2021-10-07 $14.09 $14.30 $13.85 $13.95 $13.95 90,389
2021-10-06 $14.07 $14.10 $13.71 $13.93 $13.93 40,875
2021-10-05 $14.15 $14.37 $13.95 $14.08 $14.08 112,946
2021-10-04 $14.23 $14.23 $13.95 $14.12 $14.12 139,183
2021-10-01 $14.15 $14.35 $13.75 $14.33 $14.33 78,723
2021-09-30 $14.46 $14.71 $14.09 $14.16 $14.16 101,880
2021-09-29 $14.53 $14.66 $14.30 $14.42 $14.42 89,173
2021-09-28 $15.16 $15.39 $14.46 $14.55 $14.55 111,991
2021-09-27 $14.63 $15.38 $14.55 $15.29 $15.29 98,939
2021-09-24 $14.86 $14.89 $14.61 $14.66 $14.66 39,326
2021-09-23 $14.39 $15.09 $14.18 $14.91 $14.91 112,899
2021-09-22 $13.79 $14.45 $13.78 $14.32 $14.32 113,166
2021-09-21 $13.68 $13.86 $13.64 $13.78 $13.78 144,542
2021-09-20 $14.02 $14.02 $13.53 $13.70 $13.70 230,580
2021-09-17 $14.37 $14.49 $13.85 $13.88 $13.88 981,706
2021-09-16 $14.27 $14.42 $14.03 $14.30 $14.30 141,672
2021-09-15 $14.18 $14.40 $13.97 $14.27 $14.27 187,701
2021-09-14 $14.44 $14.53 $14.14 $14.17 $14.17 100,780
2021-09-13 $14.80 $14.91 $14.24 $14.44 $14.44 168,650
2021-09-10 $15.01 $15.09 $14.60 $14.68 $14.68 128,861
2021-09-09 $14.81 $15.09 $14.64 $14.93 $14.93 140,617
2021-09-08 $15.09 $15.13 $14.69 $14.71 $14.71 62,842
2021-09-07 $15.07 $15.24 $14.79 $15.04 $15.04 169,760
2021-09-03 $15.15 $15.37 $14.81 $15.01 $15.01 177,463
2021-09-02 $15.04 $15.21 $14.86 $15.16 $15.16 140,780
2021-09-01 $14.59 $15.07 $14.53 $14.98 $14.98 190,415
2021-08-31 $14.78 $15.13 $14.44 $14.51 $14.51 234,650
2021-08-30 $15.04 $15.20 $14.63 $14.70 $14.70 163,775
2021-08-27 $15.41 $15.81 $14.59 $15.13 $15.13 424,020
2021-08-26 $15.44 $15.98 $15.33 $15.39 $15.39 119,414
2021-08-25 $14.90 $15.57 $14.77 $15.40 $15.40 154,375
2021-08-24 $15.39 $15.55 $14.72 $14.82 $14.82 177,539
2021-08-23 $16.00 $16.05 $15.28 $15.41 $15.41 156,736
2021-08-20 $15.35 $15.89 $15.16 $15.89 $15.89 256,036
2021-08-19 $15.02 $15.66 $14.95 $15.43 $15.43 195,669
2021-08-18 $14.02 $15.29 $13.96 $15.06 $15.06 328,188
2021-08-17 $14.25 $14.54 $13.90 $14.00 $14.00 141,191
2021-08-16 $15.03 $15.03 $13.87 $14.23 $14.23 164,130
2021-08-13 $15.15 $15.15 $14.95 $15.08 $15.08 155,320
2021-08-12 $15.25 $15.32 $15.06 $15.16 $15.16 94,533
2021-08-11 $14.90 $15.50 $14.79 $15.29 $15.29 142,289
2021-08-10 $15.17 $15.17 $14.79 $15.09 $15.09 109,829
2021-08-09 $15.31 $15.39 $15.00 $15.03 $15.03 47,081
2021-08-06 $15.22 $15.61 $14.70 $15.26 $15.26 341,681
2021-08-05 $14.65 $15.26 $14.60 $15.19 $15.19 44,702
2021-08-04 $15.07 $15.40 $14.73 $14.77 $14.77 133,616
2021-08-03 $14.96 $15.27 $14.51 $15.22 $15.22 348,914
2021-08-02 $15.60 $15.88 $14.31 $14.80 $14.80 442,024
2021-07-30 $16.35 $16.35 $14.68 $15.59 $15.59 946,987
2021-07-29 $17.31 $17.64 $17.16 $17.25 $17.25 94,013
2021-07-28 $16.88 $17.18 $16.72 $17.15 $17.15 45,404
2021-07-27 $16.81 $17.00 $16.56 $16.81 $16.81 40,116
2021-07-26 $16.42 $17.20 $16.42 $16.73 $16.73 73,339
2021-07-23 $16.94 $17.06 $16.29 $16.67 $16.67 101,197
2021-07-22 $16.92 $17.13 $16.53 $16.92 $16.92 49,787
2021-07-21 $16.71 $17.03 $16.12 $16.98 $16.98 48,065
2021-07-20 $16.45 $16.81 $16.25 $16.72 $16.72 44,699
2021-07-19 $16.16 $16.39 $16.10 $16.27 $16.27 60,105
2021-07-16 $16.33 $16.46 $16.00 $16.35 $16.35 56,280
2021-07-15 $16.41 $16.59 $16.01 $16.15 $16.15 87,030
2021-07-14 $16.58 $16.58 $16.10 $16.39 $16.39 56,899
2021-07-13 $17.26 $17.29 $16.44 $16.49 $16.49 82,657
2021-07-12 $16.27 $17.48 $16.27 $17.23 $17.23 147,877
2021-07-09 $16.45 $16.62 $16.00 $16.33 $16.33 50,085
2021-07-08 $16.00 $16.70 $15.87 $16.24 $16.24 144,629
2021-07-07 $16.50 $16.56 $16.00 $16.06 $16.06 53,183
2021-07-06 $16.57 $16.73 $16.00 $16.57 $16.57 90,671
2021-07-02 $17.20 $17.28 $16.42 $16.51 $16.51 112,523
2021-07-01 $16.75 $17.25 $15.00 $17.21 $17.21 406,161
2021-06-30 $17.88 $17.88 $17.37 $17.60 $17.60 146,121
2021-06-29 $18.25 $18.76 $17.21 $17.57 $17.57 125,235
2021-06-28 $18.97 $19.94 $17.41 $18.35 $18.35 473,870
2021-06-25 $18.17 $18.97 $18.10 $18.80 $18.80 336,536
2021-06-24 $18.07 $18.77 $17.88 $18.05 $18.05 91,095
2021-06-23 $17.67 $18.03 $17.51 $17.94 $17.94 71,955
2021-06-22 $18.00 $18.01 $17.46 $17.70 $17.70 182,142
2021-06-21 $17.52 $18.39 $17.31 $18.00 $18.00 172,945
2021-06-18 $17.89 $17.94 $17.25 $17.55 $17.55 223,557
2021-06-17 $17.57 $18.10 $17.01 $17.95 $17.95 182,167
2021-06-16 $17.80 $17.92 $17.38 $17.47 $17.47 112,450
2021-06-15 $17.60 $17.86 $17.43 $17.80 $17.80 50,941
2021-06-14 $18.18 $19.01 $17.55 $17.63 $17.63 199,905
2021-06-11 $18.00 $18.60 $17.67 $18.42 $18.42 226,216
2021-06-10 $17.61 $18.01 $17.51 $17.63 $17.63 140,316
2021-06-09 $17.29 $17.85 $17.29 $17.48 $17.48 96,334
2021-06-08 $17.58 $17.68 $16.86 $17.31 $17.31 157,600
2021-06-07 $18.25 $18.46 $17.25 $17.31 $17.31 151,518
2021-06-04 $17.79 $18.38 $17.55 $18.05 $18.05 131,955
2021-06-03 $17.70 $17.92 $17.29 $17.75 $17.75 175,835
2021-06-02 $17.98 $18.15 $17.38 $17.77 $17.77 111,723
2021-06-01 $17.96 $18.00 $17.30 $17.90 $17.90 124,452
2021-05-28 $17.91 $18.19 $17.55 $17.78 $17.78 175,935
2021-05-27 $18.08 $18.22 $17.64 $17.87 $17.87 151,315
2021-05-26 $16.89 $18.13 $16.89 $18.10 $18.10 196,186
2021-05-25 $16.77 $16.87 $16.58 $16.77 $16.77 72,515
2021-05-24 $16.82 $16.92 $16.72 $16.75 $16.75 40,200
2021-05-21 $16.79 $16.86 $16.27 $16.76 $16.76 91,925
2021-05-20 $16.44 $16.70 $15.88 $16.61 $16.61 126,322
2021-05-19 $16.04 $16.24 $15.64 $16.11 $16.11 65,415
2021-05-18 $16.36 $16.50 $16.00 $16.09 $16.09 78,380
2021-05-17 $16.02 $16.58 $15.95 $16.27 $16.27 69,064
2021-05-14 $16.26 $16.26 $15.67 $15.85 $15.85 41,863
2021-05-13 $15.43 $16.20 $15.00 $15.91 $15.91 119,117
2021-05-12 $15.94 $15.94 $14.94 $15.43 $15.43 163,852
2021-05-11 $15.11 $15.94 $14.72 $15.75 $15.75 183,695
2021-05-10 $14.53 $16.75 $14.27 $14.90 $14.90 777,592
2021-05-07 $14.53 $14.84 $14.28 $14.65 $14.65 34,674
2021-05-06 $14.08 $14.67 $14.00 $14.55 $14.55 88,241
2021-05-05 $14.10 $14.68 $13.97 $14.09 $14.09 52,004
2021-05-04 $14.00 $14.18 $14.00 $14.08 $14.08 41,569
2021-05-03 $14.43 $14.53 $14.05 $14.05 $14.05 26,414
2021-04-30 $14.39 $14.45 $14.00 $14.40 $14.40 61,325
2021-04-29 $14.85 $14.85 $14.34 $14.40 $14.40 31,327
2021-04-28 $14.86 $14.99 $14.51 $14.74 $14.74 45,664
2021-04-27 $14.54 $14.90 $14.32 $14.87 $14.87 69,910
2021-04-26 $14.36 $14.36 $13.89 $14.27 $14.27 448,378
2021-04-23 $14.25 $14.59 $13.83 $14.09 $14.09 140,271
2021-04-22 $14.75 $15.00 $14.03 $14.30 $14.30 53,709
2021-04-21 $15.30 $15.30 $14.63 $14.74 $14.74 38,336
2021-04-20 $14.73 $15.62 $14.20 $15.22 $15.22 47,071
2021-04-19 $14.99 $14.99 $14.04 $14.78 $14.78 51,540
2021-04-16 $14.80 $15.00 $14.44 $14.82 $14.82 62,337
2021-04-15 $14.66 $14.87 $14.33 $14.77 $14.77 73,232
2021-04-14 $14.32 $14.78 $14.00 $14.61 $14.61 102,022
2021-04-13 $13.74 $14.61 $13.74 $14.32 $14.32 301,190
2021-04-12 $13.76 $14.12 $13.47 $13.80 $13.80 162,300
2021-04-09 $13.96 $14.78 $13.39 $13.75 $13.75 72,592
2021-04-08 $13.86 $14.24 $13.51 $13.98 $13.98 134,354
2021-04-07 $14.69 $14.69 $13.65 $13.75 $13.75 86,040
2021-04-06 $15.33 $15.50 $14.27 $14.60 $14.60 155,585
2021-04-05 $15.33 $15.50 $15.03 $15.37 $15.37 29,674
2021-04-01 $15.39 $15.40 $14.97 $15.23 $15.23 266,285
2021-03-31 $15.71 $15.98 $14.86 $15.28 $15.28 234,390
2021-03-30 $15.15 $15.87 $15.00 $15.44 $15.44 114,207
2021-03-29 $14.97 $15.51 $14.81 $15.15 $15.15 262,856
2021-03-26 $16.46 $16.49 $14.44 $14.75 $14.75 416,269
2021-03-25 $15.50 $16.35 $15.25 $16.31 $16.31 178,397
2021-03-24 $16.00 $16.12 $15.44 $15.50 $15.50 564,931
2021-03-23 $15.50 $16.25 $15.50 $15.83 $15.83 273,336
2021-03-22 $14.92 $15.63 $14.50 $15.58 $15.58 113,901
2021-03-19 $14.61 $15.88 $14.50 $14.92 $14.92 1,277,749
2021-03-18 $13.90 $14.99 $13.87 $14.78 $14.78 384,960
2021-03-17 $14.21 $14.27 $13.64 $14.00 $14.00 153,451
2021-03-16 $14.74 $14.99 $14.11 $14.25 $14.25 53,249
2021-03-15 $14.72 $15.74 $14.72 $14.81 $14.81 289,327
2021-03-12 $14.01 $14.62 $13.57 $14.35 $14.35 186,438
2021-03-11 $12.65 $14.50 $12.52 $14.00 $14.00 531,572
2021-03-10 $12.50 $12.73 $12.25 $12.52 $12.52 181,585
2021-03-09 $11.75 $12.71 $11.75 $12.34 $12.34 357,854
2021-03-08 $12.01 $12.50 $11.41 $11.51 $11.51 477,561
2021-03-05 $11.93 $11.93 $10.74 $11.49 $11.49 464,762
2021-03-04 $12.84 $13.05 $11.13 $11.97 $11.97 268,911
2021-03-03 $13.00 $13.18 $12.39 $13.00 $13.00 49,048
2021-03-02 $12.97 $13.50 $12.52 $13.00 $13.00 189,576
2021-03-01 $12.49 $13.25 $12.21 $12.99 $12.99 183,772
2021-02-26 $12.93 $12.97 $12.10 $12.18 $12.18 162,618
2021-02-25 $13.31 $13.48 $12.51 $12.99 $12.99 153,244
2021-02-24 $13.27 $13.96 $13.15 $13.21 $13.21 379,311
2021-02-23 $13.62 $14.01 $13.06 $13.26 $13.26 403,587
2021-02-22 $13.95 $14.45 $13.70 $13.83 $13.83 325,664
2021-02-19 $14.20 $14.80 $13.87 $13.99 $13.99 368,831
2021-02-18 $14.80 $15.41 $13.60 $13.60 $13.60 394,453
2021-02-17 $16.02 $16.04 $14.74 $14.75 $14.75 328,894
2021-02-16 $17.50 $17.50 $14.36 $16.28 $16.28 594,513
2021-02-12 $18.76 $18.97 $16.80 $17.22 $17.22 809,607
2021-02-11 $15.10 $19.51 $15.04 $19.21 $19.21 3,484,446

Bioventus Inc - Class A (BVS) News Headlines

Recent Bioventus Inc - Class A (BVS) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.