Skip to main content
Bioventus Inc. (BVS)
NASDAQ: BVS · Real-Time Price · USD
9.78
+0.05 (0.51%)
At close: Jun 26, 2026, 4:00 PM EDT
9.62
-0.16 (-1.63%)
After-hours: Jun 26, 2026, 6:32 PM EDT

Bioventus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.649.889.429.789.780.51%1,418,740
Jun 25, 20269.489.779.469.739.732.42%593,223
Jun 24, 20269.359.759.359.509.502.26%603,961
Jun 23, 20268.869.318.789.299.295.69%484,315
Jun 22, 20268.709.038.638.798.790.92%575,161
Jun 18, 20268.618.868.618.718.711.99%1,060,181
Jun 17, 20268.708.818.398.548.54-2.06%366,796
Jun 16, 20268.728.828.588.728.721.40%370,374
Jun 15, 20268.548.688.458.608.601.06%631,919
Jun 12, 20268.758.758.498.518.51-1.96%461,854
Jun 11, 20269.089.138.668.688.68-4.09%592,939
Jun 10, 20269.189.399.049.059.05-1.63%400,539
Jun 9, 20268.989.308.989.209.202.79%485,453
Jun 8, 20269.039.198.948.958.95-1.00%484,869
Jun 5, 20268.859.218.819.049.043.91%697,371
Jun 4, 20268.509.118.508.708.701.75%836,175
Jun 3, 20268.138.628.108.558.555.43%1,363,914
Jun 2, 20267.938.157.818.118.112.27%1,126,074
Jun 1, 20268.528.527.917.937.93-6.82%861,717
May 29, 20268.868.908.518.518.51-4.06%711,118
May 28, 20268.798.908.468.878.87-0.34%506,096
May 27, 20269.059.168.398.908.90-1.33%1,057,068
May 26, 20269.339.588.909.029.02-2.80%781,417
May 22, 20269.699.769.199.289.28-2.26%725,574
May 21, 202610.8210.829.469.509.50-13.21%1,504,052
May 20, 202610.6611.0010.5810.9410.942.63%389,165
May 19, 202610.3610.8010.3610.6610.660.28%475,794
May 18, 202610.5810.8710.4210.6310.630.47%425,525
May 15, 202610.4710.7710.3410.5810.58-0.28%710,390
May 14, 202610.4410.6910.3210.6110.612.02%401,315
May 13, 202610.1510.5010.0810.4010.402.56%379,733
May 12, 202610.5810.589.9510.1410.14-0.49%425,673
May 11, 202610.5210.8310.1710.1910.19-2.95%450,624
May 8, 202610.9310.9310.3310.5010.50-1.41%360,565
May 7, 202610.9211.2510.6310.6510.65-2.47%887,139
May 6, 202610.4111.209.6910.9210.922.25%1,088,280
May 5, 202610.1810.7310.1210.6810.685.01%508,820
May 4, 202610.0410.3710.0010.1710.170.59%341,912
May 1, 20269.8510.229.8110.1110.112.43%404,275
Apr 30, 20269.729.879.619.879.872.07%297,279
Apr 29, 20269.919.949.579.679.67-2.91%465,698
Apr 28, 202610.0910.309.879.969.96-0.50%299,865
Apr 27, 202610.0110.249.7110.0110.01-0.79%324,293
Apr 24, 20269.6510.109.5810.0910.093.91%384,241
Apr 23, 20269.789.789.549.719.71-0.61%418,338
Apr 22, 20269.839.979.659.779.771.35%440,828
Apr 21, 202610.3410.469.629.649.64-6.23%482,987
Apr 20, 202610.4910.5510.2010.2810.28-2.28%401,555
Apr 17, 202610.7110.7610.4610.5210.521.06%547,442
Apr 16, 202610.5610.6410.1610.4110.41-1.42%740,082
Apr 15, 202610.2110.5810.1310.5610.566.56%831,884
Apr 14, 20269.479.989.479.919.915.20%592,751
Apr 13, 20269.049.508.929.429.423.97%350,679
Apr 10, 20269.079.098.949.069.06-0.44%326,720
Apr 9, 20269.079.248.929.109.10-0.44%334,237
Apr 8, 20269.179.309.079.149.143.39%309,758
Apr 7, 20268.989.058.708.848.84-2.00%644,532
Apr 6, 20269.019.108.939.029.020.56%416,872
Apr 2, 20269.059.058.738.978.97-1.97%318,387
Apr 1, 20269.199.369.089.159.150.22%331,522
Mar 31, 20269.099.388.649.139.131.90%582,044
Mar 30, 20269.019.038.868.968.960.22%439,131
Mar 27, 20269.249.398.828.948.94-3.46%712,931
Mar 26, 20269.089.349.059.269.261.09%512,567
Mar 25, 20269.209.299.039.169.160.11%341,168
Mar 24, 20268.909.308.909.159.151.67%390,234
Mar 23, 20268.869.098.709.009.004.17%588,244
Mar 20, 20268.998.998.468.648.64-4.00%692,620
Mar 19, 20268.809.168.779.009.000.90%755,509
Mar 18, 20268.929.028.828.928.92-0.78%384,886
Mar 17, 20268.899.058.878.998.991.35%384,425
Mar 16, 20268.729.028.728.878.872.90%416,034
Mar 13, 20268.688.798.568.628.620.23%286,351
Mar 12, 20268.758.788.598.608.60-3.37%339,088
Mar 11, 20268.818.958.638.908.900.45%284,049
Mar 10, 20268.648.998.638.868.862.90%520,612
Mar 9, 20268.408.638.118.618.612.38%634,555
Mar 6, 20268.969.058.328.418.41-7.58%441,964
Mar 5, 20269.009.538.759.109.107.44%925,952
Mar 4, 20268.798.838.408.478.47-3.09%470,386
Mar 3, 20268.588.898.488.748.74-0.34%380,266
Mar 2, 20268.508.778.318.778.77-0.11%259,994
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