ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

8.610 +0.200 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 7.910 8.295 7.840 8.210 323,823 +0.28(+3.53%)
Jan 30, 2026 7.750 7.970 7.660 7.930 208,954 +0.11(+1.41%)
Jan 29, 2026 7.750 7.825 7.590 7.820 189,689 +0.06(+0.77%)
Jan 28, 2026 7.940 7.970 7.695 7.760 173,894 -0.16(-2.02%)
Jan 27, 2026 7.870 7.930 7.750 7.920 167,051 +0.03(+0.38%)
Jan 26, 2026 7.980 8.120 7.880 7.890 177,307 -0.13(-1.62%)
Jan 23, 2026 8.110 8.270 8.010 8.020 211,540 -0.13(-1.60%)
Jan 22, 2026 8.000 8.345 8.000 8.150 310,590 +0.15(+1.88%)
Jan 21, 2026 7.750 8.050 7.750 8.000 293,586 +0.29(+3.76%)
Jan 20, 2026 7.820 7.844 7.570 7.710 295,916 -0.22(-2.77%)
Jan 16, 2026 7.970 8.040 7.875 7.930 222,671 -0.06(-0.75%)
Jan 15, 2026 7.750 8.035 7.750 7.990 188,086 +0.25(+3.23%)
Jan 14, 2026 7.700 7.776 7.590 7.740 139,933 +0.04(+0.52%)
Jan 13, 2026 7.780 7.810 7.555 7.700 149,197 -0.05(-0.65%)
Jan 12, 2026 8.030 8.030 7.585 7.750 225,259 -0.28(-3.49%)
Jan 09, 2026 8.000 8.180 7.671 8.030 261,125 +0.03(+0.37%)
Jan 08, 2026 7.570 8.080 7.570 8.000 256,423 +0.39(+5.12%)
Jan 07, 2026 7.670 7.700 7.480 7.610 135,204 -0.04(-0.52%)
Jan 06, 2026 7.540 7.780 7.470 7.650 235,992 +0.08(+1.06%)
Jan 05, 2026 7.200 7.670 7.200 7.570 271,179 +0.36(+4.99%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.