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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20256.456.516.376.406.40-1.08%322,242
Jul 23, 20256.496.576.406.476.470.47%404,623
Jul 22, 20256.296.596.296.446.442.22%467,995
Jul 21, 20256.276.466.266.306.300.64%238,071
Jul 18, 20256.566.566.266.266.26-3.54%391,050
Jul 17, 20256.636.776.456.496.49-2.26%380,160
Jul 16, 20256.656.776.476.646.640.61%826,840
Jul 15, 20256.826.846.556.606.60-3.08%369,212
Jul 14, 20256.957.036.786.816.81-2.30%326,760
Jul 11, 20257.327.326.876.976.97-5.68%402,711
Jul 10, 20257.237.447.187.397.390.96%296,552
Jul 9, 20257.177.416.937.327.323.54%470,645
Jul 8, 20256.817.086.817.077.073.67%289,326
Jul 7, 20257.137.236.816.826.82-2.85%428,692
Jul 3, 20256.897.046.867.027.022.48%172,470
Jul 2, 20256.947.026.826.856.85-1.72%268,975
Jul 1, 20256.667.216.656.976.975.29%426,669
Jun 30, 20256.776.806.526.626.62-2.22%585,164
Jun 27, 20256.676.866.646.776.771.65%2,033,338
Jun 26, 20256.696.696.336.666.66-0.45%358,334
Jun 25, 20256.746.976.666.696.69-1.04%554,256
Jun 24, 20256.576.796.506.766.763.68%332,266
Jun 23, 20256.566.596.226.526.52-0.46%350,470
Jun 20, 20256.536.626.406.556.551.87%690,124
Jun 18, 20256.346.566.326.436.431.26%278,966
Jun 17, 20256.556.606.336.356.35-3.79%259,438
Jun 16, 20256.656.706.576.606.60-0.30%209,232
Jun 13, 20256.576.786.546.626.62-1.34%255,302
Jun 12, 20256.686.846.606.716.71-239,399
Jun 11, 20256.887.086.706.716.71-2.19%328,255
Jun 10, 20256.796.956.706.866.862.08%292,308
Jun 9, 20256.756.766.576.726.720.45%230,535
Jun 6, 20256.616.806.616.696.692.76%426,069
Jun 5, 20256.576.776.426.516.51-0.31%361,266
Jun 4, 20256.676.736.526.536.53-1.95%260,731
Jun 3, 20256.456.676.336.666.663.42%271,909
Jun 2, 20256.476.576.366.446.44-0.62%410,547
May 30, 20256.546.726.356.486.48-1.22%316,085
May 29, 20256.586.726.506.566.560.46%248,595
May 28, 20256.566.586.476.536.53-244,070
May 27, 20256.586.726.536.536.53-332,477
May 23, 20256.456.646.316.536.530.31%587,066
May 22, 20256.486.656.406.516.510.15%268,041
May 21, 20256.917.006.486.506.50-7.01%310,204
May 20, 20256.907.056.866.996.990.87%289,657
May 19, 20256.687.046.676.936.932.06%380,668
May 16, 20256.586.966.516.796.793.82%432,934
May 15, 20256.386.566.346.546.542.51%785,274
May 14, 20256.496.586.346.386.38-2.45%700,117
May 13, 20256.796.886.516.546.54-2.97%543,461