UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.21 +1.31 (+1.60%) GOLD FUTURES
2,340.90 -5.50 (-0.23%) DOW
38,531.08 +291.10 (+0.76%) Bitcoin GBP
53,619.18 +138.05 (+0.26%)
Bioventus Inc. (BVS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 4.4000 | 4.4500 | 4.3050 | 4.3800 | 4.3800 | 48,459 |
| 22 Apr 2024 | 4.6000 | 4.6000 | 4.2500 | 4.2900 | 4.2900 | 144,200 |
| 19 Apr 2024 | 4.5500 | 4.6200 | 4.4400 | 4.4800 | 4.4800 | 129,700 |
| 18 Apr 2024 | 4.7100 | 4.7600 | 4.4950 | 4.5500 | 4.5500 | 106,600 |
| 17 Apr 2024 | 4.6700 | 4.8600 | 4.5670 | 4.7000 | 4.7000 | 127,800 |
| 16 Apr 2024 | 4.6500 | 4.6600 | 4.5300 | 4.6400 | 4.6400 | 136,500 |
| 15 Apr 2024 | 4.6000 | 4.9100 | 4.5700 | 4.6300 | 4.6300 | 217,300 |
| 12 Apr 2024 | 4.7900 | 4.7920 | 4.5400 | 4.5700 | 4.5700 | 183,200 |
| 11 Apr 2024 | 4.9300 | 4.9750 | 4.7700 | 4.8100 | 4.8100 | 146,400 |
| 10 Apr 2024 | 5.0200 | 5.0200 | 4.9300 | 4.9700 | 4.9700 | 84,500 |
| 09 Apr 2024 | 5.2100 | 5.2800 | 5.0000 | 5.0600 | 5.0600 | 96,400 |
| 08 Apr 2024 | 5.0900 | 5.2600 | 4.9900 | 5.2100 | 5.2100 | 145,000 |
| 05 Apr 2024 | 4.9300 | 5.1590 | 4.8700 | 5.0600 | 5.0600 | 110,900 |
| 04 Apr 2024 | 5.0200 | 5.1500 | 4.9200 | 4.9300 | 4.9300 | 113,300 |
| 03 Apr 2024 | 5.0100 | 5.1000 | 4.9900 | 5.0200 | 5.0200 | 65,400 |
| 02 Apr 2024 | 5.2000 | 5.2000 | 4.9500 | 5.0400 | 5.0400 | 109,900 |
| 01 Apr 2024 | 5.1800 | 5.3000 | 4.9900 | 5.2200 | 5.2200 | 206,300 |
| 28 Mar 2024 | 5.1800 | 5.3300 | 5.1400 | 5.2000 | 5.2000 | 73,800 |
| 27 Mar 2024 | 5.1400 | 5.2800 | 5.1000 | 5.1600 | 5.1600 | 327,700 |
| 26 Mar 2024 | 5.1300 | 5.2100 | 5.0640 | 5.1400 | 5.1400 | 102,500 |
| 25 Mar 2024 | 5.5000 | 5.5000 | 4.9450 | 5.1300 | 5.1300 | 259,900 |
| 22 Mar 2024 | 5.4300 | 5.4700 | 5.3600 | 5.4400 | 5.4400 | 98,700 |
| 21 Mar 2024 | 5.7500 | 5.7500 | 5.3500 | 5.4300 | 5.4300 | 219,600 |
| 20 Mar 2024 | 5.4600 | 5.7700 | 5.4500 | 5.7500 | 5.7500 | 163,300 |
| 19 Mar 2024 | 5.4800 | 5.5800 | 5.3200 | 5.4000 | 5.4000 | 184,200 |
| 18 Mar 2024 | 5.4100 | 5.5400 | 5.3940 | 5.4900 | 5.4900 | 131,000 |
| 15 Mar 2024 | 5.1300 | 5.5500 | 5.1300 | 5.4500 | 5.4500 | 262,500 |
| 14 Mar 2024 | 5.2300 | 5.2500 | 4.9300 | 5.1900 | 5.1900 | 174,700 |
| 13 Mar 2024 | 5.7000 | 5.7900 | 5.2300 | 5.2900 | 5.2900 | 263,900 |
| 12 Mar 2024 | 6.0300 | 6.0800 | 5.3000 | 5.6000 | 5.6000 | 624,100 |
| 11 Mar 2024 | 5.4200 | 5.4500 | 5.2600 | 5.3100 | 5.3100 | 96,700 |
| 08 Mar 2024 | 5.6200 | 5.7400 | 5.2900 | 5.4000 | 5.4000 | 259,400 |
| 07 Mar 2024 | 5.1800 | 5.6000 | 5.1780 | 5.5200 | 5.5200 | 155,200 |
| 06 Mar 2024 | 5.1400 | 5.1800 | 5.0650 | 5.1600 | 5.1600 | 65,900 |
| 05 Mar 2024 | 4.9100 | 5.1800 | 4.9100 | 5.1100 | 5.1100 | 93,500 |
| 04 Mar 2024 | 4.8900 | 5.0500 | 4.7900 | 4.9200 | 4.9200 | 123,900 |
| 01 Mar 2024 | 4.6900 | 4.9000 | 4.6200 | 4.9000 | 4.9000 | 88,500 |
| 29 Feb 2024 | 4.7700 | 4.8200 | 4.5800 | 4.6300 | 4.6300 | 64,000 |
| 28 Feb 2024 | 4.9900 | 4.9900 | 4.7100 | 4.7400 | 4.7400 | 75,100 |
| 27 Feb 2024 | 4.8900 | 5.1100 | 4.8900 | 4.9300 | 4.9300 | 57,600 |
| 26 Feb 2024 | 4.8200 | 5.1750 | 4.7930 | 4.9700 | 4.9700 | 202,600 |
| 23 Feb 2024 | 4.3800 | 4.8100 | 4.2800 | 4.7800 | 4.7800 | 191,600 |
| 22 Feb 2024 | 4.3000 | 4.4300 | 4.3000 | 4.3700 | 4.3700 | 134,700 |
| 21 Feb 2024 | 4.5500 | 4.5950 | 4.3100 | 4.3900 | 4.3900 | 141,200 |
| 20 Feb 2024 | 4.4600 | 4.6500 | 4.4600 | 4.5500 | 4.5500 | 135,200 |
| 16 Feb 2024 | 4.4600 | 4.6300 | 4.3700 | 4.5300 | 4.5300 | 110,600 |
| 15 Feb 2024 | 4.4400 | 4.5350 | 4.4100 | 4.5000 | 4.5000 | 126,100 |
| 14 Feb 2024 | 4.4400 | 4.5300 | 4.4100 | 4.4100 | 4.4100 | 57,200 |
| 13 Feb 2024 | 4.4500 | 4.5700 | 4.3700 | 4.4000 | 4.4000 | 99,000 |
| 12 Feb 2024 | 4.3800 | 4.6200 | 4.3500 | 4.5800 | 4.5800 | 149,200 |
| 09 Feb 2024 | 4.4100 | 4.4700 | 4.3200 | 4.4000 | 4.4000 | 102,600 |
| 08 Feb 2024 | 4.3500 | 4.4400 | 4.3300 | 4.4100 | 4.4100 | 82,800 |
| 07 Feb 2024 | 4.5600 | 4.6050 | 4.3560 | 4.3900 | 4.3900 | 126,900 |
| 06 Feb 2024 | 4.4600 | 4.6100 | 4.4400 | 4.5600 | 4.5600 | 117,900 |
| 05 Feb 2024 | 4.4300 | 4.5400 | 4.3600 | 4.4800 | 4.4800 | 65,800 |
| 02 Feb 2024 | 4.5600 | 4.5790 | 4.4250 | 4.5300 | 4.5300 | 64,900 |
| 01 Feb 2024 | 4.3500 | 4.6150 | 4.3400 | 4.6000 | 4.6000 | 135,800 |
| 31 Jan 2024 | 4.5600 | 4.6500 | 4.3300 | 4.3400 | 4.3400 | 107,000 |
| 30 Jan 2024 | 4.8200 | 4.8900 | 4.5000 | 4.5800 | 4.5800 | 129,100 |
| 29 Jan 2024 | 4.5300 | 4.8800 | 4.4500 | 4.8100 | 4.8100 | 206,100 |
| 26 Jan 2024 | 4.5000 | 4.6500 | 4.4300 | 4.5200 | 4.5200 | 98,200 |
| 25 Jan 2024 | 4.3400 | 4.5000 | 4.3000 | 4.5000 | 4.5000 | 81,200 |
| 24 Jan 2024 | 4.6200 | 4.6200 | 4.3000 | 4.3300 | 4.3300 | 148,000 |
| 23 Jan 2024 | 4.8100 | 4.8100 | 4.6000 | 4.6100 | 4.6100 | 112,200 |
| 22 Jan 2024 | 4.8200 | 4.9700 | 4.7500 | 4.8100 | 4.8100 | 116,400 |
| 19 Jan 2024 | 4.8200 | 4.8300 | 4.6500 | 4.8000 | 4.8000 | 122,000 |
| 18 Jan 2024 | 4.8700 | 4.9050 | 4.6700 | 4.7800 | 4.7800 | 117,900 |
| 17 Jan 2024 | 4.7800 | 4.8500 | 4.6730 | 4.8500 | 4.8500 | 120,100 |
| 16 Jan 2024 | 5.0500 | 5.0500 | 4.8300 | 4.8600 | 4.8600 | 114,100 |
| 12 Jan 2024 | 4.8900 | 5.1000 | 4.8110 | 5.0500 | 5.0500 | 211,700 |
| 11 Jan 2024 | 4.8800 | 4.9700 | 4.7600 | 4.8900 | 4.8900 | 127,500 |
| 10 Jan 2024 | 4.9400 | 4.9800 | 4.8200 | 4.8800 | 4.8800 | 121,700 |
| 09 Jan 2024 | 4.8700 | 5.0500 | 4.8100 | 4.9300 | 4.9300 | 215,900 |
| 08 Jan 2024 | 4.8900 | 5.0400 | 4.8600 | 4.9500 | 4.9500 | 192,500 |
| 05 Jan 2024 | 5.0000 | 5.0700 | 4.8400 | 4.9400 | 4.9400 | 327,700 |
| 04 Jan 2024 | 5.1600 | 5.2000 | 4.9700 | 5.0600 | 5.0600 | 240,300 |
| 03 Jan 2024 | 5.2400 | 5.3300 | 5.1300 | 5.2200 | 5.2200 | 120,700 |
| 02 Jan 2024 | 5.2300 | 5.2800 | 5.0300 | 5.2500 | 5.2500 | 150,000 |
| 29 Dec 2023 | 5.3300 | 5.4500 | 5.1800 | 5.2700 | 5.2700 | 80,600 |
| 28 Dec 2023 | 5.2600 | 5.4000 | 5.2500 | 5.3400 | 5.3400 | 112,800 |
| 27 Dec 2023 | 5.2700 | 5.3700 | 5.1900 | 5.3300 | 5.3300 | 129,000 |
| 26 Dec 2023 | 5.2600 | 5.3200 | 5.1000 | 5.2800 | 5.2800 | 50,200 |
| 22 Dec 2023 | 5.1900 | 5.3150 | 5.1600 | 5.2300 | 5.2300 | 78,900 |
| 21 Dec 2023 | 5.2600 | 5.4000 | 4.9670 | 5.1500 | 5.1500 | 124,500 |
| 20 Dec 2023 | 5.2700 | 5.5430 | 5.0340 | 5.2100 | 5.2100 | 165,400 |
| 19 Dec 2023 | 5.2300 | 5.3500 | 5.2200 | 5.3300 | 5.3300 | 159,600 |
| 18 Dec 2023 | 5.1200 | 5.2500 | 5.0100 | 5.2300 | 5.2300 | 171,600 |
| 15 Dec 2023 | 5.0600 | 5.2400 | 4.9700 | 5.1700 | 5.1700 | 227,000 |
| 14 Dec 2023 | 4.8700 | 5.1300 | 4.6900 | 5.0700 | 5.0700 | 140,700 |
| 13 Dec 2023 | 4.8400 | 4.9200 | 4.7000 | 4.8000 | 4.8000 | 231,100 |
| 12 Dec 2023 | 4.9600 | 5.1000 | 4.8100 | 4.8500 | 4.8500 | 121,000 |
| 11 Dec 2023 | 5.0400 | 5.1790 | 4.7900 | 4.9500 | 4.9500 | 137,000 |
| 08 Dec 2023 | 5.0100 | 5.2600 | 4.9800 | 5.0400 | 5.0400 | 153,100 |
| 07 Dec 2023 | 4.8000 | 5.5200 | 4.6910 | 5.1100 | 5.1100 | 983,100 |
| 06 Dec 2023 | 4.4200 | 4.7000 | 4.4000 | 4.5200 | 4.5200 | 367,600 |
| 05 Dec 2023 | 4.4200 | 4.4200 | 4.2300 | 4.3200 | 4.3200 | 171,500 |
| 04 Dec 2023 | 4.1600 | 4.4700 | 4.1450 | 4.4100 | 4.4100 | 267,700 |
| 01 Dec 2023 | 3.9100 | 4.1900 | 3.7990 | 4.1700 | 4.1700 | 231,600 |
| 30 Nov 2023 | 4.0400 | 4.1100 | 3.8900 | 4.0000 | 4.0000 | 119,600 |
| 29 Nov 2023 | 4.0200 | 4.2200 | 3.9500 | 4.0400 | 4.0400 | 302,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.