Italia markets close in 4 hours 57 minutes

Bioventus Inc. (BVS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,16-0,04 (-0,56%)
Alla chiusura: 04:00PM EDT
7,16 0,00 (0,00%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 20247,217,356,977,167,16351.200
16 lug 20246,907,296,847,207,20508.600
15 lug 20246,566,946,436,906,90424.200
12 lug 20246,636,636,396,556,55404.400
11 lug 20246,086,596,026,586,58506.400
10 lug 20246,326,455,875,895,89318.200
09 lug 20246,036,366,006,306,30667.800
08 lug 20245,886,315,736,076,07596.400
05 lug 20245,855,985,755,835,83621.100
03 lug 20245,826,205,675,895,89558.200
02 lug 20245,726,055,625,785,78832.700
01 lug 20245,675,755,475,735,731.031.600
28 giu 20245,725,865,615,755,755.300.700
27 giu 20245,675,805,545,725,72454.200
26 giu 20245,465,635,285,605,60530.600
25 giu 20245,695,745,425,485,48522.000
24 giu 20245,655,675,415,595,59469.900
21 giu 20245,545,715,515,675,67497.300
20 giu 20245,815,865,515,605,60665.900
18 giu 20245,865,975,745,825,82427.200
17 giu 20246,206,375,925,945,94583.200
14 giu 20246,506,586,356,386,38252.900
13 giu 20246,776,876,476,546,54223.100
12 giu 20246,687,046,566,786,78410.900
11 giu 20246,446,546,306,536,53219.000
10 giu 20246,446,536,096,476,47331.900
07 giu 20246,626,706,226,336,33331.800
06 giu 20246,826,956,656,806,80195.800
05 giu 20246,706,986,576,866,86339.400
04 giu 20246,706,846,576,706,70312.400
03 giu 20246,706,926,426,706,70373.500
31 mag 20246,796,846,436,696,69287.800
30 mag 20246,856,886,696,786,78270.400
29 mag 20246,826,886,606,816,81273.500
28 mag 20246,477,016,416,936,93742.500
24 mag 20246,346,416,266,376,37238.500
23 mag 20246,366,426,236,336,33354.500
22 mag 20246,086,446,066,306,30210.700
21 mag 20246,206,266,076,166,16154.100
20 mag 20246,156,495,976,236,23522.800
17 mag 20246,766,806,366,386,38249.600
16 mag 20246,356,776,226,636,63471.400
15 mag 20245,996,375,786,356,35540.900
14 mag 20245,826,015,685,995,99390.700
13 mag 20245,445,815,275,725,72484.000
10 mag 20245,365,835,255,405,40554.200
09 mag 20244,765,524,515,465,46406.200
08 mag 20245,405,504,915,045,04703.100
07 mag 20245,005,364,655,125,123.266.900
06 mag 20243,984,053,954,004,00116.900
03 mag 20244,044,123,943,973,9753.000
02 mag 20244,034,033,953,963,9659.200
01 mag 20243,964,073,933,993,9987.400
30 apr 20244,034,163,903,963,96113.100
29 apr 20244,004,293,984,074,07156.700
26 apr 20244,084,093,953,983,98128.400
25 apr 20244,124,154,064,074,0771.900
24 apr 20244,234,324,104,154,15118.200
23 apr 20244,314,454,294,314,3199.200
22 apr 20244,604,604,254,294,29144.200
19 apr 20244,554,624,444,484,48129.700
18 apr 20244,714,764,494,554,55106.600
17 apr 20244,674,864,574,704,70127.800
16 apr 20244,654,664,534,644,64136.500
15 apr 20244,604,914,574,634,63217.300
12 apr 20244,794,794,544,574,57183.200
11 apr 20244,934,974,774,814,81146.400
10 apr 20245,025,024,934,974,9784.500
09 apr 20245,215,285,005,065,0696.400
08 apr 20245,095,264,995,215,21145.000
05 apr 20244,935,164,875,065,06110.900
04 apr 20245,025,154,924,934,93113.300
03 apr 20245,015,104,995,025,0265.400
02 apr 20245,205,204,955,045,04109.900
01 apr 20245,185,304,995,225,22206.300
28 mar 20245,185,335,145,205,2073.800
27 mar 20245,145,285,105,165,16327.700
26 mar 20245,135,215,065,145,14102.500
25 mar 20245,505,504,955,135,13259.900
22 mar 20245,435,475,365,445,4498.700
21 mar 20245,755,755,355,435,43219.600
20 mar 20245,465,775,455,755,75163.300
19 mar 20245,485,585,325,405,40184.200
18 mar 20245,415,545,395,495,49131.000
15 mar 20245,135,555,135,455,45262.500
14 mar 20245,235,254,935,195,19174.700
13 mar 20245,705,795,235,295,29263.900
12 mar 20246,036,085,305,605,60624.100
11 mar 20245,425,455,265,315,3196.700
08 mar 20245,625,745,295,405,40259.400
07 mar 20245,185,605,185,525,52155.200
06 mar 20245,145,185,075,165,1665.900
05 mar 20244,915,184,915,115,1193.500
04 mar 20244,895,054,794,924,92123.900
01 mar 20244,694,904,624,904,9088.500
29 feb 20244,774,824,584,634,6364.000
28 feb 20244,994,994,714,744,7475.100
27 feb 20244,895,114,894,934,9357.600
26 feb 20244,825,184,794,974,97202.600
23 feb 20244,384,814,284,784,78191.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...