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)

8.030 +0.030 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 7.480 7.490 7.140 7.210 251,913 -0.23(-3.09%)
Dec 31, 2025 7.440 7.480 7.335 7.440 330,372 -0.01(-0.13%)
Dec 30, 2025 7.490 7.530 7.340 7.450 291,511 -0.08(-1.06%)
Dec 29, 2025 7.440 7.650 7.290 7.530 323,005 +0.07(+0.94%)
Dec 26, 2025 7.550 7.550 7.340 7.460 269,833 +0.08(+1.08%)
Dec 24, 2025 7.530 7.536 7.330 7.380 197,760 -0.15(-1.99%)
Dec 23, 2025 7.450 7.555 7.260 7.530 226,738 +0.05(+0.67%)
Dec 22, 2025 7.500 7.710 7.420 7.480 303,290 -0.01(-0.13%)
Dec 19, 2025 7.660 7.680 7.375 7.490 414,408 -0.21(-2.73%)
Dec 18, 2025 7.790 7.920 7.660 7.700 258,359 -0.06(-0.77%)
Dec 17, 2025 7.520 7.910 7.520 7.760 276,343 +0.24(+3.19%)
Dec 16, 2025 7.490 7.628 7.440 7.520 287,156 +0.02(+0.27%)
Dec 15, 2025 7.570 7.665 7.461 7.500 271,354 -0.05(-0.66%)
Dec 12, 2025 7.440 7.700 7.420 7.550 215,574 +0.13(+1.75%)
Dec 11, 2025 7.500 7.580 7.390 7.420 353,401 -0.08(-1.07%)
Dec 10, 2025 7.190 7.514 7.190 7.500 382,784 +0.31(+4.31%)
Dec 09, 2025 7.130 7.400 7.130 7.190 246,006 +0.00(+0.00%)
Dec 08, 2025 7.150 7.260 7.015 7.190 277,876 +0.10(+1.41%)
Dec 05, 2025 7.620 7.725 7.050 7.090 326,464 -0.53(-6.96%)
Dec 04, 2025 7.590 7.640 7.470 7.620 251,591 +0.05(+0.66%)
Dec 03, 2025 7.610 7.656 7.390 7.570 339,293 +0.01(+0.13%)
Dec 02, 2025 7.630 7.630 7.432 7.560 232,279 -0.04(-0.53%)
Dec 01, 2025 7.410 7.710 7.330 7.600 309,034 +0.01(+0.13%)
Nov 28, 2025 7.630 7.730 7.430 7.590 129,293 -0.06(-0.78%)
Nov 26, 2025 7.760 7.760 7.300 7.650 335,575 -0.14(-1.80%)
Nov 25, 2025 7.450 7.800 7.380 7.790 285,775 +0.38(+5.13%)
Nov 24, 2025 7.260 7.520 7.140 7.410 345,244 +0.17(+2.35%)
Nov 21, 2025 6.530 7.270 6.470 7.240 567,134 +0.71(+10.87%)
Nov 20, 2025 6.780 6.970 6.505 6.530 278,425 -0.19(-2.83%)
Nov 19, 2025 7.000 7.150 6.700 6.720 225,833 -0.27(-3.86%)
Nov 18, 2025 7.040 7.110 6.890 6.990 289,478 -0.07(-0.99%)
Nov 17, 2025 7.320 7.357 7.035 7.060 283,121 -0.29(-3.95%)
Nov 14, 2025 7.510 7.520 7.235 7.350 252,006 -0.22(-2.91%)
Nov 13, 2025 7.610 7.680 7.440 7.570 322,579 -0.08(-1.05%)
Nov 12, 2025 7.540 7.787 7.425 7.650 511,155 -0.05(-0.65%)
Nov 11, 2025 7.490 7.770 7.490 7.700 426,238 +0.21(+2.80%)
Nov 10, 2025 7.440 7.560 7.320 7.490 280,642 +0.04(+0.54%)
Nov 07, 2025 7.510 7.570 7.260 7.450 439,677 -0.03(-0.40%)
Nov 06, 2025 7.480 7.490 7.219 7.480 598,291 +0.10(+1.36%)
Nov 05, 2025 7.500 7.610 7.255 7.380 522,728 -0.17(-2.25%)
Nov 04, 2025 7.120 8.260 7.120 7.550 1,438,559 +0.99(+15.09%)
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.