Skip to main content
Bioventus Inc. (BVS)
NASDAQ: BVS · Real-Time Price · USD
8.51
-0.59 (-6.48%)
Mar 6, 2026, 2:27 PM EST - Market open

Bioventus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.969.058.328.37--8.02%169,110
Mar 5, 20269.009.538.759.109.107.44%925,817
Mar 4, 20268.798.838.408.478.47-3.09%465,715
Mar 3, 20268.588.898.488.748.74-0.34%380,178
Mar 2, 20268.508.778.318.778.77-0.11%253,149
Feb 27, 20268.788.978.678.788.78-0.90%274,608
Feb 26, 20268.728.988.728.868.861.26%313,548
Feb 25, 20268.799.008.608.758.750.34%287,893
Feb 24, 20268.688.868.688.728.720.69%235,228
Feb 23, 20268.588.788.518.668.660.93%207,669
Feb 20, 20268.578.648.378.588.58-204,688
Feb 19, 20268.428.618.308.588.581.06%288,322
Feb 18, 20268.378.648.338.498.491.31%210,572
Feb 17, 20268.278.478.218.388.381.33%199,982
Feb 13, 20268.138.458.138.278.272.10%212,192
Feb 12, 20268.138.298.018.108.100.25%357,587
Feb 11, 20268.288.287.788.088.080.12%322,730
Feb 10, 20268.638.748.058.078.07-5.28%286,508
Feb 9, 20269.039.038.418.528.520.12%412,344
Feb 6, 20268.278.538.268.518.513.65%253,080
Feb 5, 20268.108.408.088.218.211.36%315,175
Feb 4, 20268.288.608.098.108.10-1.70%377,422
Feb 3, 20268.188.508.158.248.240.37%355,815
Feb 2, 20267.918.307.848.218.213.53%323,824
Jan 30, 20267.757.977.667.937.931.41%208,954
Jan 29, 20267.757.837.597.827.820.77%189,689
Jan 28, 20267.947.977.707.767.76-2.02%173,894
Jan 27, 20267.877.937.757.927.920.38%167,051
Jan 26, 20267.988.127.887.897.89-1.62%177,307
Jan 23, 20268.118.278.018.028.02-1.60%211,540
Jan 22, 20268.008.358.008.158.151.88%310,590
Jan 21, 20267.758.057.758.008.003.76%293,586
Jan 20, 20267.827.847.577.717.71-2.77%295,916
Jan 16, 20267.978.047.887.937.93-0.75%222,671
Jan 15, 20267.758.047.757.997.993.23%188,237
Jan 14, 20267.707.787.597.747.740.52%139,933
Jan 13, 20267.787.817.567.707.70-0.65%149,197
Jan 12, 20268.038.037.597.757.75-3.49%225,260
Jan 9, 20268.008.187.678.038.030.37%261,125
Jan 8, 20267.578.087.578.008.005.12%256,453
Jan 7, 20267.677.707.487.617.61-0.52%135,204
Jan 6, 20267.547.787.477.657.651.06%235,992
Jan 5, 20267.207.677.207.577.574.99%271,179
Jan 2, 20267.487.497.147.217.21-3.09%251,913
Dec 31, 20257.447.487.347.447.44-0.13%330,372
Dec 30, 20257.497.537.347.457.45-1.06%291,511
Dec 29, 20257.447.657.297.537.530.94%323,005
Dec 26, 20257.557.557.347.467.461.08%269,833
Dec 24, 20257.537.547.337.387.38-1.99%197,760
Dec 23, 20257.457.567.267.537.530.67%226,738
Dec 22, 20257.507.717.427.487.48-0.13%303,290
Dec 19, 20257.667.687.387.497.49-2.73%414,408
Dec 18, 20257.797.927.667.707.70-0.77%258,359
Dec 17, 20257.527.917.527.767.763.19%274,043
Dec 16, 20257.497.637.447.527.520.27%287,156
Dec 15, 20257.577.677.467.507.50-0.66%271,354
Dec 12, 20257.447.707.427.557.551.75%215,574
Dec 11, 20257.507.587.397.427.42-1.07%353,401
Dec 10, 20257.197.517.197.507.504.31%375,053
Dec 9, 20257.137.407.137.197.19-246,011
Dec 8, 20257.157.267.027.197.191.41%277,876
Dec 5, 20257.627.737.057.097.09-6.96%326,464
Dec 4, 20257.597.647.477.627.620.66%251,591
Dec 3, 20257.617.667.397.577.570.13%339,293
Dec 2, 20257.637.637.437.567.56-0.53%232,279
Dec 1, 20257.417.717.337.607.600.13%309,034
Nov 28, 20257.637.737.437.597.59-0.78%129,293
Nov 26, 20257.767.767.307.657.65-1.80%335,575
Nov 25, 20257.457.807.387.797.795.13%285,775
Nov 24, 20257.267.527.147.417.412.35%345,244
Nov 21, 20256.537.276.477.247.2410.87%567,134
Nov 20, 20256.786.976.516.536.53-2.83%278,425
Nov 19, 20257.007.156.706.726.72-3.86%225,833
Nov 18, 20257.047.116.896.996.99-0.99%289,478
Nov 17, 20257.327.367.047.067.06-3.95%283,121
Nov 14, 20257.517.527.247.357.35-2.91%252,006
Nov 13, 20257.617.687.447.577.57-1.05%322,579
Nov 12, 20257.547.797.437.657.65-0.65%511,155
Nov 11, 20257.497.777.497.707.702.80%426,238
Nov 10, 20257.447.567.327.497.490.54%280,642
Nov 7, 20257.517.577.267.457.45-0.40%439,677
Nov 6, 20257.487.497.227.487.481.36%598,331
Nov 5, 20257.507.617.267.387.38-2.25%522,732
Nov 4, 20257.128.267.127.557.5515.09%1,438,768
Nov 3, 20256.526.756.506.566.560.15%292,602
Oct 31, 20256.746.746.526.556.55-3.25%233,422
Oct 30, 20256.776.856.586.776.77-276,834
Oct 29, 20256.867.156.746.776.77-2.45%241,027
Oct 28, 20256.726.956.706.946.943.43%222,700
Oct 27, 20256.986.986.666.716.71-3.31%277,387
Oct 24, 20257.047.126.926.946.94-0.29%148,040
Oct 23, 20257.127.196.936.966.96-2.11%170,873
Oct 22, 20257.187.427.067.117.11-0.14%322,334
Oct 21, 20256.987.186.937.127.121.71%199,468
Oct 20, 20256.717.006.717.007.005.11%195,716
Oct 17, 20256.846.896.666.666.66-3.20%181,542
Oct 16, 20256.927.056.826.886.88-0.72%194,289
Oct 15, 20256.706.946.706.936.933.74%196,378
Oct 14, 20256.496.726.466.686.681.67%159,718
Oct 13, 20256.596.656.516.576.570.92%238,529