Bioventus Inc. (BVS)
NASDAQ: BVS · Real-Time Price · USD
6.40
-0.07 (-1.08%)
At close: Jul 24, 2025, 4:00 PM
6.37
-0.03 (-0.47%)
After-hours: Jul 24, 2025, 5:02 PM EDT
Bioventus Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 6.45 | 6.51 | 6.37 | 6.40 | 6.40 | -1.08% | 322,242 |
Jul 23, 2025 | 6.49 | 6.57 | 6.40 | 6.47 | 6.47 | 0.47% | 404,623 |
Jul 22, 2025 | 6.29 | 6.59 | 6.29 | 6.44 | 6.44 | 2.22% | 467,995 |
Jul 21, 2025 | 6.27 | 6.46 | 6.26 | 6.30 | 6.30 | 0.64% | 238,071 |
Jul 18, 2025 | 6.56 | 6.56 | 6.26 | 6.26 | 6.26 | -3.54% | 391,050 |
Jul 17, 2025 | 6.63 | 6.77 | 6.45 | 6.49 | 6.49 | -2.26% | 380,160 |
Jul 16, 2025 | 6.65 | 6.77 | 6.47 | 6.64 | 6.64 | 0.61% | 826,840 |
Jul 15, 2025 | 6.82 | 6.84 | 6.55 | 6.60 | 6.60 | -3.08% | 369,212 |
Jul 14, 2025 | 6.95 | 7.03 | 6.78 | 6.81 | 6.81 | -2.30% | 326,760 |
Jul 11, 2025 | 7.32 | 7.32 | 6.87 | 6.97 | 6.97 | -5.68% | 402,711 |
Jul 10, 2025 | 7.23 | 7.44 | 7.18 | 7.39 | 7.39 | 0.96% | 296,552 |
Jul 9, 2025 | 7.17 | 7.41 | 6.93 | 7.32 | 7.32 | 3.54% | 470,645 |
Jul 8, 2025 | 6.81 | 7.08 | 6.81 | 7.07 | 7.07 | 3.67% | 289,326 |
Jul 7, 2025 | 7.13 | 7.23 | 6.81 | 6.82 | 6.82 | -2.85% | 428,692 |
Jul 3, 2025 | 6.89 | 7.04 | 6.86 | 7.02 | 7.02 | 2.48% | 172,470 |
Jul 2, 2025 | 6.94 | 7.02 | 6.82 | 6.85 | 6.85 | -1.72% | 268,975 |
Jul 1, 2025 | 6.66 | 7.21 | 6.65 | 6.97 | 6.97 | 5.29% | 426,669 |
Jun 30, 2025 | 6.77 | 6.80 | 6.52 | 6.62 | 6.62 | -2.22% | 585,164 |
Jun 27, 2025 | 6.67 | 6.86 | 6.64 | 6.77 | 6.77 | 1.65% | 2,033,338 |
Jun 26, 2025 | 6.69 | 6.69 | 6.33 | 6.66 | 6.66 | -0.45% | 358,334 |
Jun 25, 2025 | 6.74 | 6.97 | 6.66 | 6.69 | 6.69 | -1.04% | 554,256 |
Jun 24, 2025 | 6.57 | 6.79 | 6.50 | 6.76 | 6.76 | 3.68% | 332,266 |
Jun 23, 2025 | 6.56 | 6.59 | 6.22 | 6.52 | 6.52 | -0.46% | 350,470 |
Jun 20, 2025 | 6.53 | 6.62 | 6.40 | 6.55 | 6.55 | 1.87% | 690,124 |
Jun 18, 2025 | 6.34 | 6.56 | 6.32 | 6.43 | 6.43 | 1.26% | 278,966 |
Jun 17, 2025 | 6.55 | 6.60 | 6.33 | 6.35 | 6.35 | -3.79% | 259,438 |
Jun 16, 2025 | 6.65 | 6.70 | 6.57 | 6.60 | 6.60 | -0.30% | 209,232 |
Jun 13, 2025 | 6.57 | 6.78 | 6.54 | 6.62 | 6.62 | -1.34% | 255,302 |
Jun 12, 2025 | 6.68 | 6.84 | 6.60 | 6.71 | 6.71 | - | 239,399 |
Jun 11, 2025 | 6.88 | 7.08 | 6.70 | 6.71 | 6.71 | -2.19% | 328,255 |
Jun 10, 2025 | 6.79 | 6.95 | 6.70 | 6.86 | 6.86 | 2.08% | 292,308 |
Jun 9, 2025 | 6.75 | 6.76 | 6.57 | 6.72 | 6.72 | 0.45% | 230,535 |
Jun 6, 2025 | 6.61 | 6.80 | 6.61 | 6.69 | 6.69 | 2.76% | 426,069 |
Jun 5, 2025 | 6.57 | 6.77 | 6.42 | 6.51 | 6.51 | -0.31% | 361,266 |
Jun 4, 2025 | 6.67 | 6.73 | 6.52 | 6.53 | 6.53 | -1.95% | 260,731 |
Jun 3, 2025 | 6.45 | 6.67 | 6.33 | 6.66 | 6.66 | 3.42% | 271,909 |
Jun 2, 2025 | 6.47 | 6.57 | 6.36 | 6.44 | 6.44 | -0.62% | 410,547 |
May 30, 2025 | 6.54 | 6.72 | 6.35 | 6.48 | 6.48 | -1.22% | 316,085 |
May 29, 2025 | 6.58 | 6.72 | 6.50 | 6.56 | 6.56 | 0.46% | 248,595 |
May 28, 2025 | 6.56 | 6.58 | 6.47 | 6.53 | 6.53 | - | 244,070 |
May 27, 2025 | 6.58 | 6.72 | 6.53 | 6.53 | 6.53 | - | 332,477 |
May 23, 2025 | 6.45 | 6.64 | 6.31 | 6.53 | 6.53 | 0.31% | 587,066 |
May 22, 2025 | 6.48 | 6.65 | 6.40 | 6.51 | 6.51 | 0.15% | 268,041 |
May 21, 2025 | 6.91 | 7.00 | 6.48 | 6.50 | 6.50 | -7.01% | 310,204 |
May 20, 2025 | 6.90 | 7.05 | 6.86 | 6.99 | 6.99 | 0.87% | 289,657 |
May 19, 2025 | 6.68 | 7.04 | 6.67 | 6.93 | 6.93 | 2.06% | 380,668 |
May 16, 2025 | 6.58 | 6.96 | 6.51 | 6.79 | 6.79 | 3.82% | 432,934 |
May 15, 2025 | 6.38 | 6.56 | 6.34 | 6.54 | 6.54 | 2.51% | 785,274 |
May 14, 2025 | 6.49 | 6.58 | 6.34 | 6.38 | 6.38 | -2.45% | 700,117 |
May 13, 2025 | 6.79 | 6.88 | 6.51 | 6.54 | 6.54 | -2.97% | 543,461 |