FinData: Historical Data for NASDAQ, BIVV

Friday, 19 April 2024

Bioverativ Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
08/03/18	104.97	105.01	104.97	104.98	792,900
07/03/18	104.87	104.92	104.65	104.65	13,423,900
06/03/18	104.92	104.94	104.14	104.72	9,289,200
05/03/18	104.76	104.90	104.76	104.88	1,699,100
02/03/18	104.66	104.80	104.57	104.73	1,481,600
01/03/18	104.68	104.72	104.65	104.67	1,839,200
28/02/18	104.70	104.75	104.63	104.68	1,231,000
27/02/18	104.69	104.80	104.69	104.69	1,347,400
26/02/18	104.74	104.78	104.61	104.70	1,261,500
23/02/18	104.60	104.75	104.55	104.74	1,787,500
22/02/18	104.05	104.43	104.05	104.30	760,500
21/02/18	103.89	104.28	103.72	103.91	1,267,000
20/02/18	103.51	104.04	103.51	103.81	952,300
16/02/18	103.48	103.75	103.40	103.61	694,400
15/02/18	103.56	103.92	103.32	103.54	1,347,100
14/02/18	103.70	103.90	103.51	103.52	1,208,100
13/02/18	103.35	103.82	103.35	103.70	2,594,400
12/02/18	103.25	103.65	103.05	103.60	1,584,200
09/02/18	103.24	104.00	102.51	103.05	3,105,700
08/02/18	103.50	103.70	103.07	103.14	4,084,200
07/02/18	103.50	103.76	103.25	103.26	3,646,900
06/02/18	103.25	103.80	103.08	103.24	3,811,000
05/02/18	103.73	104.10	103.50	103.50	3,096,200
02/02/18	103.40	103.99	103.27	103.99	1,992,900
01/02/18	103.06	103.52	103.00	103.52	3,108,100
31/01/18	103.05	103.39	103.00	103.06	2,649,700
30/01/18	102.89	103.17	102.79	103.10	1,959,600
29/01/18	102.93	103.10	102.90	102.90	3,423,800
26/01/18	103.37	103.41	102.85	103.03	3,529,600
25/01/18	103.40	103.54	103.29	103.40	2,504,900
24/01/18	103.00	103.65	102.87	103.46	3,015,500
23/01/18	103.67	103.73	102.94	103.16	10,083,700
22/01/18	104.21	104.30	103.46	103.79	31,700,100
19/01/18	63.09	64.17	62.66	64.11	829,100
18/01/18	62.67	63.60	62.19	62.75	807,700
17/01/18	64.15	64.91	62.27	62.32	939,200
16/01/18	63.90	65.09	63.54	63.87	893,700
12/01/18	62.42	64.68	61.35	63.75	1,562,200
11/01/18	59.06	62.96	58.99	62.71	1,725,000
10/01/18	58.90	58.90	57.07	58.75	766,200
09/01/18	58.96	59.94	58.22	59.03	2,297,200
08/01/18	55.70	55.99	55.07	55.13	587,200

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%