XNAS
Datos históricos de Bioventus Inc.
Bioventus Inc. · BVS
$13.12
▲ +0.02 (+0.12%)
Última operación · 10/10/2026, 17:20:22 UTC
- Variación en el periodo
- +100.69%
- Máximo
- US$15.89
- 5 de agosto de 2026
- Mínimo
- US$6.37
- 10 de octubre de 2025
- Volumen medio diario
- 0.48 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.82 | 13.11 | 12.64 | 13.07 | +2.96% | 273,326.431 |
| 8 oct 2026 | 12.72 | 12.77 | 12.52 | 12.69 | −0.63% | 385,610.498 |
| 7 oct 2026 | 13.00 | 13.36 | 12.75 | 12.77 | −2.52% | 365,217.509 |
| 6 oct 2026 | 13.50 | 13.62 | 13.07 | 13.10 | −3.11% | 295,466.595 |
| 5 oct 2026 | 13.13 | 13.58 | 13.07 | 13.52 | +2.97% | 357,089.81 |
| 2 oct 2026 | 13.52 | 13.52 | 13.02 | 13.13 | −2.38% | 362,372.366 |
| 1 oct 2026 | 13.68 | 13.79 | 13.39 | 13.45 | −1.32% | 509,320.742 |
| 30 sep 2026 | 14.01 | 14.01 | 13.57 | 13.63 | −2.64% | 461,150.023 |
| 29 sep 2026 | 13.95 | 14.15 | 13.78 | 14.00 | −0.14% | 449,072.018 |
| 28 sep 2026 | 13.81 | 14.10 | 13.64 | 14.02 | +1.52% | 588,670.824 |
| 25 sep 2026 | 13.56 | 13.94 | 13.42 | 13.81 | +2.14% | 455,410.738 |
| 24 sep 2026 | 13.64 | 13.64 | 13.36 | 13.52 | −0.66% | 331,452.343 |
| 23 sep 2026 | 13.56 | 13.64 | 13.21 | 13.61 | −0.29% | 329,561.598 |
| 22 sep 2026 | 13.38 | 13.67 | 13.35 | 13.65 | +2.55% | 429,429.921 |
| 21 sep 2026 | 13.04 | 13.47 | 12.76 | 13.31 | +3.10% | 473,430.215 |
| 18 sep 2026 | 12.49 | 12.99 | 12.34 | 12.91 | +2.22% | 828,233.919 |
| 17 sep 2026 | 13.30 | 13.30 | 12.63 | 12.63 | −4.32% | 385,733.378 |
| 16 sep 2026 | 13.02 | 13.33 | 12.88 | 13.20 | +1.54% | 546,024.464 |
| 15 sep 2026 | 13.05 | 13.05 | 12.68 | 13.00 | −1.22% | 463,371.364 |
| 14 sep 2026 | 13.00 | 13.28 | 12.92 | 13.16 | +1.39% | 363,538.689 |
| 11 sep 2026 | 13.28 | 13.35 | 12.92 | 12.98 | −0.61% | 421,805.658 |
| 10 sep 2026 | 13.52 | 13.53 | 13.04 | 13.06 | −4.18% | 528,189.388 |
| 9 sep 2026 | 13.68 | 13.91 | 13.48 | 13.63 | −1.45% | 436,135.097 |
| 8 sep 2026 | 14.04 | 14.08 | 13.60 | 13.83 | −1.71% | 479,124.686 |
| 4 sep 2026 | 14.11 | 14.31 | 13.91 | 14.07 | −2.02% | 502,334.227 |
| 3 sep 2026 | 14.50 | 14.50 | 13.85 | 14.36 | −0.07% | 670,203.639 |
| 2 sep 2026 | 13.78 | 14.47 | 13.72 | 14.37 | +5.12% | 668,302.349 |
| 1 sep 2026 | 13.69 | 13.94 | 13.50 | 13.67 | +0.15% | 642,890.146 |
| 31 ago 2026 | 13.75 | 13.75 | 13.44 | 13.65 | −1.37% | 512,529.648 |
| 28 ago 2026 | 13.84 | 13.97 | 13.73 | 13.84 | +0.36% | 445,696.073 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.