Dark

BIVV
Bioverativ Inc
stock NASDAQ

Inactive

Mar 8, 2018

104.98USD+0.315%(+0.33)792,967

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-03-08	104.9700	105.0100	104.9700	104.9800	+0.315%	792,967	0.000%
2018-03-07	104.8700	104.9200	104.6500	104.6500	-0.067%	13,423,974	+0.315%
2018-03-06	104.9200	104.9400	104.1400	104.7200	-0.153%	9,289,969	+0.248%
2018-03-05	104.7600	104.9000	104.7600	104.8800	+0.143%	1,699,168	+0.095%
2018-03-02	104.6600	104.8000	104.5700	104.7300	+0.057%	1,481,639	+0.239%
2018-03-01	104.6800	104.7200	104.6500	104.6700	-0.010%	1,839,265	+0.296%
2018-02-28	104.7000	104.7500	104.6300	104.6800	-0.010%	1,231,038	+0.287%
2018-02-27	104.6900	104.8000	104.6900	104.6900	-0.010%	1,347,408	+0.277%
2018-02-26	104.7400	104.7800	104.6100	104.7000	-0.038%	1,261,564	+0.267%
2018-02-23	104.6000	104.7500	104.5500	104.7400	+0.422%	1,787,570	+0.229%
2018-02-22	104.0500	104.4300	104.0500	104.3000	+0.375%	760,527	+0.652%
2018-02-21	103.8900	104.2800	103.7200	103.9100	+0.096%	1,267,038	+1.030%
2018-02-20	103.5100	104.0400	103.5100	103.8100	+0.193%	952,483	+1.127%
2018-02-16	103.4800	103.7500	103.4000	103.6100	+0.068%	694,437	+1.322%
2018-02-15	103.5600	103.9200	103.3200	103.5400	+0.019%	1,347,197	+1.391%
2018-02-14	103.7000	103.9000	103.5100	103.5200	-0.174%	1,208,132	+1.410%
2018-02-13	103.3500	103.8200	103.3500	103.7000	+0.097%	2,594,499	+1.234%
2018-02-12	103.2500	103.6500	103.0500	103.6000	+0.534%	1,584,288	+1.332%
2018-02-09	103.2400	104.0000	102.5100	103.0500	-0.087%	3,105,737	+1.873%
2018-02-08	103.5000	103.7000	103.0700	103.1400	-0.116%	4,084,290	+1.784%
2018-02-07	103.5000	103.7600	103.2500	103.2600	+0.019%	3,646,981	+1.666%
2018-02-06	103.2500	103.8000	103.0800	103.2400	-0.251%	3,811,008	+1.685%
2018-02-05	103.7300	104.1000	103.5000	103.5000	-0.471%	3,096,245	+1.430%
2018-02-02	103.4000	103.9900	103.2700	103.9900	+0.454%	1,992,964	+0.952%
2018-02-01	103.0600	103.5200	103.0000	103.5200	+0.446%	3,108,188	+1.410%
2018-01-31	103.0500	103.3900	103.0000	103.0600	-0.039%	2,649,714	+1.863%
2018-01-30	102.8900	103.1700	102.7900	103.1000	+0.194%	1,959,613	+1.823%
2018-01-29	102.9300	103.1000	102.9000	102.9000	-0.126%	3,423,809	+2.021%
2018-01-26	103.3700	103.4050	102.8500	103.0300	-0.358%	3,529,663	+1.893%
2018-01-25	103.4000	103.5400	103.2900	103.4000	-0.058%	2,504,962	+1.528%
2018-01-24	103.0000	103.6500	102.8700	103.4600	+0.291%	3,015,513	+1.469%
2018-01-23	103.6700	103.7300	102.9400	103.1600	-0.607%	10,083,755	+1.764%
2018-01-22	104.2100	104.3000	103.4650	103.7900	+61.894%	31,700,150	+1.147%
2018-01-19	63.0900	64.1700	62.6600	64.1100	+2.167%	829,198	+63.750%
2018-01-18	62.6700	63.6000	62.1900	62.7500	+0.690%	807,719	+67.299%
2018-01-17	64.1500	64.9046	62.2700	62.3200	-2.427%	939,259	+68.453%
2018-01-16	63.9000	65.0900	63.5400	63.8700	+0.188%	893,706	+64.365%
2018-01-12	62.4200	64.6750	61.3550	63.7500	+1.658%	1,562,237	+64.675%
2018-01-11	59.0600	62.9600	58.9900	62.7100	+6.740%	1,725,081	+67.406%
2018-01-10	58.9000	58.9000	57.0700	58.7500	-0.474%	766,236	+78.689%
2018-01-09	58.9600	59.9400	58.2150	59.0300	+7.074%	2,297,222	+77.842%
2018-01-08	55.7000	55.9900	55.0700	55.1300	-1.201%	587,233	+90.423%
2018-01-05	56.3300	56.9900	55.5100	55.8000	-0.517%	637,363	+88.136%
2018-01-04	55.4600	56.3000	55.1400	56.0900	+1.264%	557,644	+87.163%
2018-01-03	55.2700	55.4650	54.5400	55.3900	+0.801%	545,361	+89.529%
2018-01-02	54.0600	55.2900	53.5300	54.9500	+1.910%	851,834	+91.046%
2017-12-29	54.2000	54.8200	53.8100	53.9200	-0.111%	651,574	+94.696%
2017-12-28	54.3900	54.3900	53.6900	53.9800	-0.461%	686,295	+94.479%
2017-12-27	54.5000	54.5850	53.9400	54.2300	-0.221%	852,382	+93.583%
2017-12-26	54.2000	54.5100	54.0000	54.3500	+0.574%	657,049	+93.155%
2017-12-22	53.9200	54.1500	53.5000	54.0400	+0.204%	759,538	+94.264%
2017-12-21	53.6500	54.1200	53.3800	53.9300	+0.410%	918,278	+94.660%
2017-12-20	53.7500	53.8400	53.4200	53.7100	+0.130%	501,699	+95.457%
2017-12-19	53.7500	54.1700	53.0900	53.6400	+0.224%	1,209,746	+95.712%
2017-12-18	53.1500	53.7000	52.9100	53.5200	+0.583%	987,194	+96.151%
2017-12-15	53.5300	53.7500	52.6650	53.2100	-0.486%	3,721,578	+97.294%
2017-12-14	53.4100	54.0400	53.1000	53.4700	0.000%	1,370,033	+96.334%
2017-12-13	53.4500	54.2500	53.0300	53.4700	-0.037%	1,297,944	+96.334%
2017-12-12	53.0800	53.7500	52.3775	53.4900	+1.192%	1,245,721	+96.261%
2017-12-11	51.4000	53.1300	51.2500	52.8600	+2.701%	2,418,319	+98.600%
2017-12-08	50.7500	51.5900	50.6200	51.4700	+1.499%	1,290,898	+103.963%
2017-12-07	50.0000	50.7600	49.5600	50.7100	+0.059%	874,132	+107.020%
2017-12-06	50.2300	50.8300	49.9200	50.6800	+0.856%	782,429	+107.143%
2017-12-05	50.0800	51.8000	49.1800	50.2500	-0.099%	892,143	+108.915%
2017-12-04	49.4700	50.9100	49.3000	50.3000	+1.904%	1,215,437	+108.708%
2017-12-01	50.0100	50.8500	48.2800	49.3600	-1.319%	788,205	+112.682%
2017-11-30	49.1400	50.6000	48.9400	50.0200	+2.061%	1,510,075	+109.876%
2017-11-29	50.0000	50.1900	48.8600	49.0100	-1.646%	623,175	+114.201%
2017-11-28	49.5000	50.1900	49.5000	49.8300	+0.667%	897,028	+110.676%
2017-11-27	50.6000	51.0000	48.7900	49.5000	-2.116%	1,433,498	+112.081%
2017-11-24	50.4400	50.8800	50.3250	50.5700	+0.657%	666,385	+107.593%
2017-11-22	51.0200	51.0200	50.0500	50.2400	-0.946%	1,391,958	+108.957%
2017-11-21	51.0700	51.6000	50.6000	50.7200	-0.079%	1,374,359	+106.979%
2017-11-20	51.8000	54.7400	50.5000	50.7600	-9.535%	4,225,079	+106.816%
2017-11-17	54.9900	56.1900	54.8200	56.1100	+1.483%	906,746	+87.097%
2017-11-16	55.4000	58.1900	54.1100	55.2900	+0.199%	3,538,623	+89.872%
2017-11-15	54.1800	56.6400	53.8400	55.1800	+1.452%	1,156,604	+90.250%
2017-11-14	53.6000	54.5800	53.4200	54.3900	+0.890%	707,120	+93.013%
2017-11-13	53.2100	54.1300	53.0100	53.9100	+0.466%	766,742	+94.732%
2017-11-10	53.3700	54.1200	53.2400	53.6600	-0.019%	555,780	+95.639%
2017-11-09	53.6300	54.0400	53.0700	53.6700	-0.868%	1,415,317	+95.603%
2017-11-08	53.5600	54.3700	53.1000	54.1400	+1.367%	637,188	+93.905%
2017-11-07	52.7500	53.4900	51.7100	53.4100	+1.060%	1,335,937	+96.555%
2017-11-06	54.1100	54.4000	52.6900	52.8500	-2.148%	3,403,311	+98.638%
2017-11-03	53.6500	54.4900	53.2000	54.0100	+0.671%	1,119,174	+94.371%
2017-11-02	54.3600	54.4700	52.6400	53.6500	-1.830%	1,246,482	+95.676%
2017-11-01	56.6900	56.8800	54.1700	54.6500	-3.274%	1,295,412	+92.095%
2017-10-31	55.9600	56.8400	55.7100	56.5000	+1.182%	1,675,158	+85.805%
2017-10-30	55.6600	56.8000	55.2650	55.8400	0.000%	1,839,141	+88.001%
2017-10-27	57.2500	57.8000	50.5000	55.8400	-2.463%	3,312,781	+88.001%
2017-10-26	58.1900	59.5900	57.0510	57.2500	-2.520%	1,192,845	+83.371%
2017-10-25	59.2300	59.9000	58.2600	58.7300	-0.928%	914,349	+78.750%
2017-10-24	58.8000	59.6900	58.4312	59.2800	+0.611%	712,737	+77.092%
2017-10-23	60.5600	60.5600	58.5500	58.9200	-2.159%	775,035	+78.174%
2017-10-20	59.6900	60.2500	59.1900	60.2200	+0.820%	1,073,809	+74.327%
2017-10-19	59.7300	59.8000	58.3450	59.7300	-0.384%	813,674	+75.758%
2017-10-18	60.0600	60.7400	59.6500	59.9600	-0.183%	740,178	+75.083%
2017-10-17	58.9600	60.1800	58.4100	60.0700	+1.538%	764,494	+74.763%
2017-10-16	58.5900	60.0000	58.3800	59.1600	+0.852%	661,598	+77.451%
2017-10-13	59.1400	59.1400	58.0650	58.6600	-0.862%	856,105	+78.964%
2017-10-12	59.0000	59.4350	58.8200	59.1700	+0.220%	723,052	+77.421%
2017-10-11	59.9500	59.9500	58.7500	59.0400	-1.403%	1,046,630	+77.812%
2017-10-10	58.9200	60.1700	58.7600	59.8800	+1.733%	1,047,396	+75.317%
2017-10-09	58.7200	59.1200	58.4650	58.8600	-0.119%	651,343	+78.355%
2017-10-06	57.3800	59.2900	57.1200	58.9300	+2.648%	859,793	+78.144%
2017-10-05	57.5800	57.8500	57.1500	57.4100	-0.295%	837,826	+82.860%
2017-10-04	57.7400	57.8800	57.2500	57.5800	-0.260%	646,484	+82.320%
2017-10-03	58.0000	58.3450	57.0200	57.7300	-0.620%	1,003,928	+81.847%
2017-10-02	57.1300	59.0540	57.0200	58.0900	+1.787%	1,597,546	+80.720%
2017-09-29	56.7600	57.2800	56.4400	57.0700	+0.564%	992,543	+83.950%
2017-09-28	57.3000	57.3600	56.6800	56.7500	-0.873%	1,064,693	+84.987%
2017-09-27	56.8300	57.4300	56.6300	57.2500	+1.184%	1,129,634	+83.371%
2017-09-26	56.4800	56.8200	56.0100	56.5800	-0.141%	1,049,377	+85.543%
2017-09-25	56.6700	56.8700	56.3300	56.6600	+0.088%	1,485,744	+85.281%
2017-09-22	55.7400	56.8000	55.4400	56.6100	+1.071%	854,622	+85.444%
2017-09-21	56.7500	56.7900	55.9600	56.0100	-1.373%	739,655	+87.431%
2017-09-20	56.7500	57.3800	56.3500	56.7900	+0.709%	1,670,701	+84.856%
2017-09-19	55.9900	56.7500	55.6000	56.3900	+0.499%	1,464,566	+86.168%
2017-09-18	55.2900	56.2700	55.1300	56.1100	+1.685%	743,285	+87.097%
2017-09-15	56.1000	56.4100	54.8450	55.1800	-2.232%	1,537,212	+90.250%
2017-09-14	56.5200	56.8500	56.2610	56.4400	-0.035%	722,762	+86.003%
2017-09-13	56.8400	57.2000	56.3700	56.4600	-1.190%	762,673	+85.937%
2017-09-12	56.4900	57.4000	56.2800	57.1400	+0.918%	908,471	+83.724%
2017-09-11	57.7100	57.8200	56.1400	56.6200	-0.806%	815,399	+85.412%
2017-09-08	56.4700	57.6700	56.0200	57.0800	+0.599%	1,230,723	+83.917%
2017-09-07	57.0000	57.2000	56.3100	56.7400	+0.567%	1,106,282	+85.019%
2017-09-06	55.7500	56.8700	55.5450	56.4200	+1.457%	958,446	+86.069%
2017-09-05	56.2400	56.6600	55.4000	55.6100	-0.625%	746,186	+88.779%
2017-09-01	56.7500	56.8500	55.5500	55.9600	-1.288%	1,037,426	+87.598%
2017-08-31	56.0900	56.7800	55.1500	56.6900	+1.214%	961,551	+85.183%
2017-08-30	56.7000	56.7700	55.7200	56.0100	-0.972%	698,783	+87.431%
2017-08-29	55.8000	57.0000	55.8000	56.5600	+0.124%	738,225	+85.608%
2017-08-28	55.9600	56.9800	55.2200	56.4900	+1.582%	874,040	+85.838%
2017-08-25	55.6900	55.9100	54.5800	55.6100	+0.018%	1,179,834	+88.779%
2017-08-24	55.5500	55.7400	54.9700	55.6000	+0.688%	762,478	+88.813%
2017-08-23	56.1300	56.4700	55.0300	55.2200	-1.988%	1,022,830	+90.112%
2017-08-22	54.7800	56.5800	54.6500	56.3400	+2.848%	886,140	+86.333%
2017-08-21	54.9600	55.3237	54.1200	54.7800	-0.490%	756,563	+91.639%
2017-08-18	55.1700	55.6900	54.5101	55.0500	+0.073%	717,576	+90.699%
2017-08-17	56.7600	57.0000	55.0000	55.0100	-3.795%	834,685	+90.838%
2017-08-16	57.4300	57.9700	57.0500	57.1800	-0.052%	895,858	+83.596%
2017-08-15	56.5100	58.5000	56.5100	57.2100	-1.192%	757,076	+83.499%
2017-08-14	56.5100	58.4964	56.5100	57.9000	-0.310%	837,844	+81.313%
2017-08-11	56.5200	58.5800	55.7100	58.0800	+2.778%	1,218,682	+80.751%
2017-08-10	58.9300	59.0100	56.4600	56.5100	-4.334%	1,197,035	+85.772%
2017-08-09	59.5600	59.9600	58.7400	59.0700	-0.539%	629,256	+77.721%
2017-08-08	61.2000	61.3799	59.2600	59.3900	-2.126%	1,050,069	+76.764%
2017-08-07	59.7000	61.7400	59.0900	60.6800	+3.285%	1,715,879	+73.006%
2017-08-04	61.2200	61.4100	56.7600	58.7500	-4.019%	1,912,905	+78.689%
2017-08-03	62.5000	63.1100	60.5050	61.2100	-0.033%	2,289,140	+71.508%
2017-08-02	61.3300	61.8400	60.7700	61.2300	+0.558%	1,218,939	+71.452%
2017-08-01	62.4500	62.5000	60.6800	60.8900	-1.743%	1,034,153	+72.409%
2017-07-31	62.8300	63.0200	61.7200	61.9700	-0.896%	971,839	+69.405%
2017-07-28	61.0400	62.8400	60.0100	62.5300	+0.887%	1,024,639	+67.887%
2017-07-27	63.5600	63.5600	61.3700	61.9800	-2.317%	884,370	+69.377%
2017-07-26	63.7100	63.7100	62.3900	63.4500	-0.424%	1,052,842	+65.453%
2017-07-25	64.0000	64.4100	63.2100	63.7200	+0.157%	2,078,944	+64.752%
2017-07-24	63.3300	63.9900	62.8200	63.6200	+0.633%	1,265,317	+65.011%
2017-07-21	62.3500	63.4800	62.0000	63.2200	+0.701%	2,416,190	+66.055%
2017-07-20	61.5100	63.0000	60.2100	62.7800	+2.867%	3,347,306	+67.219%
2017-07-19	60.3500	61.4400	60.0300	61.0300	+0.859%	2,524,161	+72.014%
2017-07-18	60.9100	61.3900	59.8701	60.5100	-0.640%	1,278,704	+73.492%
2017-07-17	60.5000	60.9500	60.2500	60.9000	+0.478%	1,201,508	+72.381%
2017-07-14	60.8400	61.2500	60.3800	60.6100	-0.280%	1,017,389	+73.206%
2017-07-13	62.0300	62.0300	60.3700	60.7800	-1.889%	4,150,872	+72.721%
2017-07-12	62.2400	62.7000	61.6600	61.9500	+0.291%	883,526	+69.459%
2017-07-11	61.6400	62.1900	60.6600	61.7700	-0.579%	1,163,118	+69.953%
2017-07-10	61.2500	62.2400	61.0500	62.1300	+3.018%	1,573,066	+68.968%
2017-07-07	60.8600	61.4450	59.1600	60.3100	-1.486%	1,118,144	+74.067%
2017-07-06	61.5600	61.8600	60.6801	61.2200	-1.146%	561,356	+71.480%
2017-07-05	62.1400	62.4700	61.3000	61.9300	-0.338%	1,185,063	+69.514%
2017-07-03	60.1200	62.3000	59.4000	62.1400	+3.274%	856,674	+68.941%
2017-06-30	60.2700	60.4800	59.0900	60.1700	-0.199%	1,011,851	+74.472%
2017-06-29	59.5700	60.5800	58.1700	60.2900	+0.786%	1,617,988	+74.125%
2017-06-28	60.4700	61.1600	59.4500	59.8200	-0.780%	1,273,341	+75.493%
2017-06-27	60.4300	61.9900	59.2800	60.2900	-0.839%	1,195,826	+74.125%
2017-06-26	63.1500	63.1700	59.5000	60.8000	-2.829%	1,118,881	+72.664%
2017-06-23	60.5100	63.2300	60.3410	62.5700	+2.624%	3,828,262	+67.780%
2017-06-22	61.1500	61.5000	60.4900	60.9700	-0.147%	1,168,375	+72.183%
2017-06-21	61.5000	61.7700	59.8066	61.0600	-0.115%	1,396,990	+71.929%
2017-06-20	60.6800	61.7100	60.1670	61.1300	+0.991%	1,784,357	+71.732%
2017-06-19	58.5500	62.0000	58.5500	60.5300	+3.950%	2,219,758	+73.435%
2017-06-16	56.5500	58.6600	55.8400	58.2300	+2.989%	2,294,780	+80.285%
2017-06-15	56.6700	57.5250	55.1000	56.5400	-1.533%	1,155,601	+85.674%
2017-06-14	58.0900	58.0900	56.6800	57.4200	-1.425%	686,274	+82.828%
2017-06-13	55.2300	58.7100	55.2300	58.2500	+5.449%	1,272,634	+80.223%
2017-06-12	56.8200	57.3100	55.0400	55.2400	-3.054%	1,053,178	+90.043%
2017-06-09	57.3100	58.3600	56.6970	56.9800	-0.662%	837,032	+84.240%
2017-06-08	57.2500	57.8300	56.4900	57.3600	-0.070%	790,488	+83.020%
2017-06-07	57.9200	58.8788	57.2800	57.4000	-0.744%	1,191,321	+82.892%
2017-06-06	57.2500	58.1600	57.0100	57.8300	+0.644%	896,353	+81.532%
2017-06-05	57.9000	57.9000	56.7500	57.4600	-1.136%	1,078,089	+82.701%
2017-06-02	56.4000	58.4100	56.2100	58.1200	+3.490%	1,105,047	+80.626%
2017-06-01	54.9600	57.1900	54.7890	56.1600	+1.942%	1,247,014	+86.930%
2017-05-31	55.9400	56.7200	54.1000	55.0900	-1.308%	1,529,245	+90.561%
2017-05-30	56.9400	57.5500	55.3000	55.8200	-1.604%	1,717,003	+88.069%
2017-05-26	55.0900	57.9300	54.9880	56.7300	+3.164%	1,850,844	+85.052%
2017-05-25	54.6100	55.3900	54.5200	54.9900	+1.271%	889,893	+90.907%
2017-05-24	53.3500	54.9000	52.8200	54.3000	+3.429%	1,155,404	+93.333%
2017-05-23	54.1300	55.9000	51.8900	52.5000	-4.004%	1,658,119	+99.962%
2017-05-22	55.0400	55.0400	53.6200	54.6900	-0.310%	773,665	+91.955%
2017-05-19	53.8500	55.6650	53.4100	54.8600	+1.951%	1,830,398	+91.360%
2017-05-18	51.7000	53.9000	51.0600	53.8100	+3.680%	1,295,294	+95.094%
2017-05-17	54.3200	54.9300	51.7950	51.9000	-6.012%	1,921,693	+102.274%
2017-05-16	56.0000	56.3700	54.3900	55.2200	-1.075%	1,516,472	+90.112%
2017-05-15	55.2100	56.0700	55.0800	55.8200	+1.344%	1,179,104	+88.069%
2017-05-12	54.8500	55.6500	54.4171	55.0800	+0.073%	792,089	+90.595%
2017-05-11	56.2300	56.3900	54.2540	55.0400	-2.636%	1,205,273	+90.734%
2017-05-10	55.7900	56.7600	55.2100	56.5300	+1.037%	832,590	+85.707%
2017-05-09	55.4900	56.0100	55.1300	55.9500	+0.738%	823,798	+87.632%
2017-05-08	56.0000	56.1710	54.8000	55.5400	-1.210%	709,848	+89.017%
2017-05-05	55.4600	56.2600	55.2700	56.2200	+1.793%	1,054,012	+86.731%
2017-05-04	56.1900	56.9999	53.6100	55.2300	-1.340%	2,724,874	+90.078%
2017-05-03	57.1400	57.5718	55.8000	55.9800	-2.610%	1,413,617	+87.531%
2017-05-02	58.9400	59.4200	57.0300	57.4800	-2.642%	730,393	+82.637%
2017-05-01	59.0000	59.5000	58.1901	59.0400	+0.391%	1,020,008	+77.812%
2017-04-28	57.8800	58.9900	57.5100	58.8100	+1.239%	716,118	+78.507%
2017-04-27	57.8700	58.4400	57.3083	58.0900	+0.259%	625,652	+80.720%
2017-04-26	57.5900	58.2200	57.2390	57.9400	+0.277%	503,947	+81.187%
2017-04-25	58.2700	58.6000	57.0000	57.7800	-0.705%	1,046,037	+81.689%
2017-04-24	57.1800	58.7500	55.3100	58.1900	+1.766%	1,113,264	+80.409%
2017-04-21	57.5500	58.2900	57.0600	57.1800	-0.764%	693,244	+83.596%
2017-04-20	56.2300	57.9900	56.1600	57.6200	+2.911%	1,496,205	+82.194%
2017-04-19	56.0600	56.2700	55.4300	55.9900	-0.107%	721,968	+87.498%
2017-04-18	56.1200	56.5900	55.9800	56.0500	-0.409%	678,650	+87.297%
2017-04-17	56.8000	57.0200	55.5400	56.2800	-0.968%	1,287,557	+86.532%
2017-04-13	56.4900	57.1500	55.7700	56.8300	+0.212%	1,115,827	+84.726%
2017-04-12	56.9500	57.5553	55.5800	56.7100	-0.334%	1,168,818	+85.117%
2017-04-11	56.0900	57.2600	55.1000	56.9000	+0.994%	1,195,448	+84.499%
2017-04-10	56.9500	58.0000	56.2900	56.3400	-0.949%	1,007,145	+86.333%
2017-04-07	55.2100	56.9800	54.8700	56.8800	+2.690%	1,348,361	+84.564%
2017-04-06	54.2700	55.8300	53.6500	55.3900	+3.166%	1,109,865	+89.529%
2017-04-05	54.9500	55.4050	53.1700	53.6900	-1.936%	981,244	+95.530%
2017-04-04	53.4800	55.5559	53.3900	54.7500	+1.993%	1,426,820	+91.744%
2017-04-03	54.7700	55.9000	53.4500	53.6800	-1.432%	2,131,289	+95.566%
2017-03-31	51.8100	55.1600	51.6400	54.4600	+3.261%	1,970,704	+92.765%
2017-03-30	53.5000	53.9400	51.8200	52.7400	-0.902%	1,276,751	+99.052%
2017-03-29	51.8500	53.4000	51.6100	53.2200	+2.071%	1,226,313	+97.257%
2017-03-28	50.9500	52.4700	50.9500	52.1400	+2.396%	1,114,858	+101.343%
2017-03-27	49.7600	51.3200	49.3200	50.9200	+1.233%	1,237,895	+106.167%
2017-03-24	50.3300	50.6800	49.8700	50.3000	-0.337%	670,445	+108.708%
2017-03-23	51.3700	51.6700	50.4100	50.4700	-1.618%	1,061,053	+108.005%
2017-03-22	48.9300	51.4700	48.7100	51.3000	+4.758%	1,597,877	+104.639%
2017-03-21	49.1600	50.1093	48.1400	48.9700	-0.407%	1,482,093	+114.376%
2017-03-20	49.0000	49.5399	48.3200	49.1700	-0.405%	1,390,807	+113.504%
2017-03-17	50.5700	50.5700	48.8300	49.3700	-2.642%	5,517,523	+112.639%
2017-03-16	50.6600	51.3100	50.2000	50.7100	-1.438%	3,577,982	+107.020%
2017-03-15	51.5800	52.4100	51.0100	51.4500	+0.039%	1,245,048	+104.043%
2017-03-14	51.7600	51.9800	50.9500	51.4300	-1.324%	876,300	+104.122%
2017-03-13	52.2200	52.8900	51.0000	52.1200	-1.642%	1,737,750	+101.420%
2017-03-10	53.5800	53.6000	52.1600	52.9900	-1.083%	1,573,946	+98.113%
2017-03-09	52.6800	53.9900	52.0500	53.5700	+1.343%	971,354	+95.968%
2017-03-08	50.9000	53.7100	50.3001	52.8600	+3.404%	1,323,973	+98.600%
2017-03-07	51.0500	52.3600	50.9600	51.1200	-2.461%	1,524,936	+105.360%
2017-03-06	51.9900	52.7800	51.6700	52.4100	-0.190%	908,873	+100.305%
2017-03-03	52.8600	53.4504	51.7600	52.5100	-0.568%	1,827,407	+99.924%
2017-03-02	54.0000	54.2000	52.0000	52.8100	-1.123%	1,846,078	+98.788%
2017-03-01	52.3400	53.6000	51.2100	53.4100	+2.554%	1,830,232	+96.555%
2017-02-28	51.4400	52.9100	50.2900	52.0800	+2.945%	2,537,471	+101.575%
2017-02-27	50.7900	51.0900	49.0900	50.5900	-0.726%	2,239,559	+107.511%
2017-02-24	49.2800	51.4100	48.6500	50.9600	+2.825%	2,001,163	+106.005%
2017-02-23	48.3600	50.6400	48.2500	49.5600	+3.769%	3,543,769	+111.824%
2017-02-22	48.0600	48.4400	47.4300	47.7600	-0.913%	1,661,546	+119.807%
2017-02-21	47.3700	50.0000	46.7500	48.2000	+1.581%	3,299,777	+117.801%
2017-02-17	45.3800	47.8000	45.2800	47.4500	+7.596%	5,489,344	+121.243%
2017-02-16	44.1900	44.3900	43.5200	44.1000	0.000%	3,372,937	+138.050%
2017-02-15	44.9000	44.9650	43.6400	44.1000	-0.921%	2,610,259	+138.050%
2017-02-14	44.3700	45.7200	44.1500	44.5100	+0.316%	3,441,842	+135.857%
2017-02-13	43.4500	44.7000	43.1900	44.3700	+2.188%	4,125,668	+136.601%
2017-02-10	42.0000	44.3990	41.9220	43.4200	+2.406%	8,165,197	+141.778%
2017-02-09	42.4500	43.0300	41.8800	42.4000	-1.304%	7,457,127	+147.594%
2017-02-08	43.8000	43.9500	42.4800	42.9600	-3.330%	7,609,304	+144.367%
2017-02-07	43.2000	44.8000	43.1000	44.4400	+3.759%	3,284,109	+136.229%
2017-02-06	43.7600	43.9700	42.4000	42.8300	-3.493%	6,365,555	+145.109%
2017-02-03	44.8500	45.8600	44.0000	44.3800	-1.334%	6,135,115	+136.548%
2017-02-02	44.7900	46.4000	42.5700	44.9800	0.000%	27,633,001	+133.393%

document.getElementById("HgDqsH").onerror = function(){this.style.display='none';}; .dark-mode .P5q58d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P5q58d{ color: #333333; background-color: white; border: 2px solid #333333; }BIVVBioverativ Incstock NASDAQ

BIVV
Bioverativ Inc
stock NASDAQ