Bioventix(GB:BVXP)
GBX 1,970.00+20.00 (+1.03%)
GB:BVXP
Bioventix historical prices
GBX 1,970.00
At close:+20.00 (+1.03%)
Want to see GB:BVXP full AI Analyst Report?
Bioventix (BVXP) Historical Prices
17 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,950.00 | 2,000.00 | 1,900.00 | 1,970.00 | 1,970.00 | +1.03% | 15,255 | 0.97 |
| Nov 11, 2026 | 1,925.00 | 2,000.00 | 1,850.00 | 1,950.00 | 1,950.00 | +1.30% | 5,868 | 0.37 |
| Nov 10, 2026 | 1,925.00 | 2,000.00 | 1,850.00 | 1,925.00 | 1,925.00 | -1.28% | 6,892 | 0.43 |
| Nov 09, 2026 | 1,925.00 | 2,000.00 | 1,850.00 | 1,925.00 | 1,925.00 | -1.28% | 5,677 | 0.35 |
| Nov 06, 2026 | 1,950.00 | 2,000.00 | 1,850.00 | 1,950.00 | 1,950.00 | +1.04% | 9,698 | 0.60 |
| Nov 05, 2026 | 1,950.00 | 2,050.00 | 1,900.00 | 1,930.00 | 1,930.00 | -0.77% | 157,504 | 11.46 |
| Nov 04, 2026 | 2,025.00 | 2,097.00 | 1,965.00 | 2,025.00 | 1,945.00 | -1.22% | 13,348 | 0.98 |
| Nov 03, 2026 | 2,050.00 | 2,100.00 | 2,000.00 | 2,050.00 | 1,969.01 | 0.00% | 15,781 | 1.18 |
| Nov 02, 2026 | 2,050.00 | 2,120.00 | 1,950.00 | 2,050.00 | 1,969.01 | +2.50% | 14,183 | 1.06 |
| Oct 30, 2026 | 2,025.00 | 2,100.00 | 2,000.00 | 2,000.00 | 1,920.99 | -1.23% | 17,142 | 1.26 |
| Oct 29, 2026 | 2,000.00 | 2,100.00 | 1,950.00 | 2,025.00 | 1,945.00 | -1.22% | 25,151 | 1.88 |
| Oct 28, 2026 | 1,975.00 | 2,050.00 | 1,905.00 | 2,050.00 | 1,969.01 | +3.02% | 37,222 | 2.86 |
| Oct 27, 2026 | 1,975.00 | 2,050.00 | 1,900.00 | 1,990.00 | 1,911.38 | +0.76% | 21,362 | 1.65 |
| Oct 26, 2026 | 2,000.00 | 2,050.00 | 1,800.00 | 1,975.00 | 1,896.98 | -1.25% | 42,114 | 3.39 |
| Oct 23, 2026 | 2,000.00 | 2,050.00 | 1,950.00 | 2,000.00 | 1,920.99 | 0.00% | 18,588 | 1.49 |
| Oct 22, 2026 | 1,950.00 | 2,100.00 | 1,900.00 | 2,000.00 | 1,920.99 | +2.56% | 34,660 | 2.86 |
| Oct 21, 2026 | 1,950.00 | 2,050.00 | 1,900.00 | 1,950.00 | 1,872.96 | +2.09% | 27,897 | 2.37 |
| Oct 20, 2026 | 1,800.00 | 2,000.00 | 1,750.00 | 1,910.00 | 1,834.54 | +7.91% | 21,696 | 1.88 |
| Oct 19, 2026 | 1,800.00 | 1,898.00 | 1,710.00 | 1,770.00 | 1,700.07 | -1.67% | 24,818 | 2.13 |
| Oct 16, 2026 | 1,750.00 | 1,850.00 | 1,700.00 | 1,800.00 | 1,728.89 | +2.86% | 7,548 | 0.64 |
| Oct 15, 2026 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,680.86 | 0.00% | 12,074 | 1.03 |
| Oct 14, 2026 | 1,675.00 | 1,800.00 | 1,650.00 | 1,750.00 | 1,680.86 | +4.48% | 14,323 | 1.20 |
| Oct 13, 2026 | 1,825.00 | 1,850.00 | 1,656.32 | 1,675.00 | 1,608.83 | -7.46% | 16,815 | 1.44 |
| Oct 12, 2026 | 1,825.00 | 1,850.00 | 1,800.00 | 1,810.00 | 1,738.49 | -0.82% | 9,179 | 0.79 |
| Oct 09, 2026 | 1,750.00 | 1,850.00 | 1,700.00 | 1,825.00 | 1,752.90 | +4.29% | 18,501 | 1.63 |
| Oct 08, 2026 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,680.86 | 0.00% | 5,179 | 0.45 |
| Oct 07, 2026 | 1,725.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,680.86 | +1.45% | 11,215 | 0.99 |
| Oct 06, 2026 | 1,675.00 | 1,788.00 | 1,650.00 | 1,725.00 | 1,656.85 | +2.37% | 14,775 | 1.32 |
| Oct 05, 2026 | 1,675.00 | 1,700.00 | 1,650.00 | 1,685.00 | 1,618.43 | +0.60% | 29,033 | 2.67 |
| Oct 02, 2026 | 1,650.00 | 1,700.00 | 1,600.00 | 1,675.00 | 1,608.83 | +2.13% | 12,310 | 1.14 |
| Oct 01, 2026 | 1,700.00 | 1,750.00 | 1,600.00 | 1,640.00 | 1,575.21 | -3.53% | 25,650 | 2.39 |
| Sep 30, 2026 | 1,650.00 | 1,750.00 | 1,600.00 | 1,700.00 | 1,632.84 | +3.03% | 15,390 | 1.45 |
| Sep 29, 2026 | 1,650.00 | 1,700.00 | 1,600.00 | 1,650.00 | 1,584.81 | 0.00% | 3,619 | 0.33 |
| Sep 28, 2026 | 1,600.00 | 1,700.00 | 1,550.00 | 1,650.00 | 1,584.81 | +3.12% | 8,548 | 0.80 |
| Sep 25, 2026 | 1,550.00 | 1,650.00 | 1,500.00 | 1,600.00 | 1,536.79 | +3.23% | 18,536 | 1.77 |
| Sep 24, 2026 | 1,550.00 | 1,578.00 | 1,522.00 | 1,550.00 | 1,488.77 | 0.00% | 2,938 | 0.28 |
| Sep 23, 2026 | 1,550.00 | 1,600.00 | 1,500.00 | 1,550.00 | 1,488.77 | 0.00% | 6,200 | 0.59 |
| Sep 22, 2026 | 1,550.00 | 1,600.00 | 1,506.00 | 1,550.00 | 1,488.77 | -3.13% | 3,053 | 0.29 |
| Sep 21, 2026 | 1,550.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,536.79 | +3.90% | 5,036 | 0.48 |
| Sep 18, 2026 | 1,500.00 | 1,600.00 | 1,450.00 | 1,540.00 | 1,479.16 | +2.67% | 17,196 | 1.66 |
| Sep 17, 2026 | 1,525.00 | 1,600.00 | 1,450.00 | 1,500.00 | 1,440.74 | -1.64% | 73,823 | 7.98 |
| Sep 16, 2026 | 1,525.00 | 1,600.00 | 1,450.00 | 1,525.00 | 1,464.75 | +1.67% | 8,175 | 0.89 |
| Sep 15, 2026 | 1,525.00 | 1,600.00 | 1,450.00 | 1,500.00 | 1,440.74 | -0.66% | 13,109 | 1.43 |
| Sep 14, 2026 | 1,550.00 | 1,600.00 | 1,500.00 | 1,510.00 | 1,450.35 | -5.63% | 16,807 | 1.88 |
| Sep 11, 2026 | 1,515.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,536.79 | +6.31% | 11,215 | 1.27 |
| Sep 10, 2026 | 1,650.00 | 1,695.00 | 1,475.00 | 1,505.00 | 1,445.54 | -7.10% | 15,482 | 1.78 |
| Sep 09, 2026 | 1,700.00 | 1,750.00 | 1,600.00 | 1,620.00 | 1,556.00 | -4.71% | 3,399 | 0.39 |
| Sep 08, 2026 | 1,700.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,632.84 | 0.00% | 3,716 | 0.42 |
| Sep 07, 2026 | 1,705.00 | 1,750.00 | 1,651.00 | 1,700.00 | 1,632.84 | -0.29% | 2,710 | 0.30 |
| Sep 04, 2026 | 1,730.00 | 1,800.00 | 1,660.00 | 1,705.00 | 1,637.64 | -1.45% | 4,186 | 0.47 |
