Skip to main content
Bioventus Inc. (BVS)
NASDAQ: BVS · Real-Time Price · USD
9.95
-0.06 (-0.60%)
At close: Apr 28, 2026, 4:00 PM EDT
9.96
+0.01 (0.10%)
After-hours: Apr 28, 2026, 4:11 PM EDT

Bioventus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.0910.309.879.969.96-0.55%299,865
Apr 27, 202610.0110.249.7110.0110.01-0.79%324,279
Apr 24, 20269.6510.109.5810.0910.093.91%384,176
Apr 23, 20269.789.789.549.719.71-0.61%418,293
Apr 22, 20269.839.979.659.779.771.35%440,538
Apr 21, 202610.3410.469.629.649.64-6.23%482,798
Apr 20, 202610.4910.5510.2010.2810.28-2.28%401,505
Apr 17, 202610.7110.7610.4610.5210.521.06%547,202
Apr 16, 202610.5610.6410.1610.4110.41-1.42%738,962
Apr 15, 202610.2110.5810.1310.5610.566.56%831,544
Apr 14, 20269.479.989.479.919.915.20%570,059
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%334,234
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%318,377
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%439,032
Mar 27, 20269.249.398.828.948.94-3.46%712,891
Mar 26, 20269.089.349.059.269.261.09%510,747
Mar 25, 20269.209.299.039.169.160.11%341,168
Mar 24, 20268.909.308.909.159.151.67%389,766
Mar 23, 20268.869.098.709.009.004.17%588,060
Mar 20, 20268.998.998.468.648.64-4.00%692,585
Mar 19, 20268.809.168.779.009.000.90%752,748
Mar 18, 20268.929.028.828.928.92-0.78%328,599
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%286,350
Mar 12, 20268.758.788.598.608.60-3.37%339,088
Mar 11, 20268.818.958.638.908.900.45%284,048
Mar 10, 20268.648.998.638.868.862.90%520,501
Mar 9, 20268.408.638.118.618.612.38%634,530
Mar 6, 20268.969.058.328.418.41-7.58%423,674
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