Bioventus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.27	10.80	10.27	10.67	10.67	1.43%	538,525
Dec 19, 2024	10.66	10.82	10.33	10.52	10.52	-0.85%	303,987
Dec 18, 2024	11.20	11.59	10.52	10.61	10.61	-4.84%	321,769
Dec 17, 2024	11.40	11.41	11.03	11.15	11.15	-	240,473
Dec 16, 2024	11.00	11.54	10.98	11.15	11.15	1.09%	202,965
Dec 13, 2024	11.14	11.22	10.95	11.03	11.03	-0.99%	135,374
Dec 12, 2024	11.56	11.75	11.11	11.14	11.14	-3.80%	188,314
Dec 11, 2024	11.32	11.69	11.32	11.58	11.58	1.40%	235,368
Dec 10, 2024	11.00	11.58	11.00	11.42	11.42	2.88%	306,888
Dec 9, 2024	11.76	11.85	11.05	11.10	11.10	-4.97%	234,807
Dec 6, 2024	11.69	11.89	11.55	11.68	11.68	0.34%	198,975
Dec 5, 2024	11.06	11.67	10.94	11.64	11.64	5.43%	383,626
Dec 4, 2024	11.68	11.72	11.04	11.04	11.04	-6.60%	398,609
Dec 3, 2024	12.08	12.28	11.67	11.82	11.82	-3.75%	303,717
Dec 2, 2024	12.18	12.41	12.03	12.28	12.28	-0.08%	268,668
Nov 29, 2024	12.40	12.53	12.24	12.29	12.29	-	139,457
Nov 27, 2024	12.38	12.61	12.04	12.29	12.29	0.16%	244,760
Nov 26, 2024	11.41	12.42	11.37	12.27	12.27	6.70%	377,131
Nov 25, 2024	11.52	11.84	11.39	11.50	11.50	-1.79%	1,004,625
Nov 22, 2024	11.62	11.89	11.30	11.71	11.71	1.74%	287,914
Nov 21, 2024	11.33	11.58	11.17	11.51	11.51	0.88%	291,286
Nov 20, 2024	11.59	11.75	10.92	11.41	11.41	-1.55%	287,154
Nov 19, 2024	11.18	11.73	11.18	11.59	11.59	3.02%	439,269
Nov 18, 2024	11.14	11.57	11.14	11.25	11.25	0.09%	305,430
Nov 15, 2024	11.17	11.30	10.96	11.24	11.24	0.99%	278,283
Nov 14, 2024	11.15	11.40	11.02	11.13	11.13	-0.27%	317,920
Nov 13, 2024	11.94	11.95	11.06	11.16	11.16	-5.74%	437,158
Nov 12, 2024	12.43	12.61	11.51	11.84	11.84	-4.82%	411,306
Nov 11, 2024	12.13	12.57	11.90	12.44	12.44	5.25%	462,733
Nov 8, 2024	11.32	11.86	11.31	11.82	11.82	5.16%	444,620
Nov 7, 2024	11.28	11.33	10.89	11.24	11.24	-0.35%	635,213
Nov 6, 2024	12.00	12.59	10.77	11.28	11.28	-1.74%	1,018,183
Nov 5, 2024	9.48	11.80	7.30	11.48	11.48	-16.27%	2,192,740
Nov 4, 2024	13.60	14.38	13.32	13.71	13.71	0.96%	607,842
Nov 1, 2024	13.71	14.00	13.48	13.58	13.58	0.07%	339,238
Oct 31, 2024	13.56	13.63	13.36	13.57	13.57	-0.07%	279,194
Oct 30, 2024	13.22	13.72	13.22	13.58	13.58	2.03%	244,798
Oct 29, 2024	13.00	13.31	12.73	13.31	13.31	1.91%	280,683
Oct 28, 2024	13.27	13.55	13.02	13.06	13.06	-1.14%	318,450
Oct 25, 2024	13.43	13.56	13.00	13.21	13.21	-1.05%	263,705
Oct 24, 2024	13.36	13.63	13.24	13.35	13.35	0.45%	325,628
Oct 23, 2024	12.91	13.29	12.87	13.29	13.29	2.47%	333,269
Oct 22, 2024	12.72	12.97	12.71	12.97	12.97	1.81%	189,547
Oct 21, 2024	12.96	13.05	12.61	12.74	12.74	-1.62%	401,693
Oct 18, 2024	12.54	12.99	12.54	12.95	12.95	3.19%	321,435
Oct 17, 2024	12.90	13.07	12.55	12.55	12.55	-2.86%	315,191
Oct 16, 2024	12.80	12.96	12.53	12.92	12.92	1.49%	335,808
Oct 15, 2024	12.56	12.73	12.27	12.73	12.73	1.27%	291,009
Oct 14, 2024	12.09	12.68	12.01	12.57	12.57	3.63%	390,555
Oct 11, 2024	11.25	12.26	11.25	12.13	12.13	7.82%	429,212
Oct 10, 2024	11.33	11.41	11.06	11.25	11.25	-1.92%	779,586
Oct 9, 2024	11.55	11.55	11.25	11.47	11.47	-1.04%	389,525
Oct 8, 2024	11.17	11.66	11.17	11.59	11.59	3.57%	417,716
Oct 7, 2024	11.61	11.66	11.12	11.19	11.19	-4.77%	365,380
Oct 4, 2024	11.77	11.92	11.57	11.75	11.75	0.69%	299,479
Oct 3, 2024	11.79	11.79	11.48	11.67	11.67	-0.93%	289,128
Oct 2, 2024	11.80	11.92	11.63	11.78	11.78	-0.08%	279,079
Oct 1, 2024	12.00	12.08	11.43	11.79	11.79	-1.34%	634,370
Sep 30, 2024	11.69	12.17	11.61	11.95	11.95	2.66%	816,351
Sep 27, 2024	11.52	12.41	11.51	11.64	11.64	5.34%	685,483
Sep 26, 2024	11.76	11.77	11.03	11.05	11.05	-4.91%	403,262
Sep 25, 2024	11.42	11.79	11.42	11.62	11.62	1.57%	461,181
Sep 24, 2024	11.53	11.79	11.42	11.44	11.44	0.70%	335,138
Sep 23, 2024	11.87	11.92	11.26	11.36	11.36	-4.14%	385,492
Sep 20, 2024	11.48	11.95	11.34	11.85	11.85	2.24%	1,458,255
Sep 19, 2024	11.98	12.03	11.56	11.59	11.59	-0.86%	393,901
Sep 18, 2024	11.42	11.99	11.27	11.69	11.69	2.81%	525,804
Sep 17, 2024	11.20	11.43	11.10	11.37	11.37	2.80%	441,084
Sep 16, 2024	11.30	11.48	11.02	11.06	11.06	-0.98%	514,022
Sep 13, 2024	11.00	11.24	10.85	11.17	11.17	2.38%	447,966
Sep 12, 2024	10.87	10.95	10.37	10.91	10.91	3.61%	388,754
Sep 11, 2024	10.14	10.60	10.01	10.53	10.53	2.93%	352,130
Sep 10, 2024	10.51	10.53	10.06	10.23	10.23	-2.57%	457,473
Sep 9, 2024	9.70	10.51	9.54	10.50	10.50	10.18%	923,640
Sep 6, 2024	9.72	9.73	9.12	9.53	9.53	-1.35%	411,750
Sep 5, 2024	9.71	9.74	9.40	9.66	9.66	-	400,862
Sep 4, 2024	9.90	9.97	9.55	9.66	9.66	-3.30%	452,504
Sep 3, 2024	9.89	10.05	9.71	9.99	9.99	-0.60%	504,523
Aug 30, 2024	9.91	10.05	9.70	10.05	10.05	1.72%	427,408
Aug 29, 2024	9.84	10.05	9.63	9.88	9.88	1.96%	446,594
Aug 28, 2024	9.54	9.89	9.47	9.69	9.69	0.31%	599,631
Aug 27, 2024	10.09	10.09	9.61	9.66	9.66	-3.21%	567,364
Aug 26, 2024	10.00	10.22	9.82	9.98	9.98	0.60%	475,504
Aug 23, 2024	9.83	10.09	9.47	9.92	9.92	0.40%	1,167,561
Aug 22, 2024	9.16	10.26	8.93	9.88	9.88	8.33%	1,826,666
Aug 21, 2024	8.71	9.12	8.56	9.12	9.12	11.22%	1,206,455
Aug 20, 2024	8.00	8.28	7.76	8.20	8.20	2.50%	476,699
Aug 19, 2024	8.68	8.68	7.90	8.00	8.00	-7.83%	1,154,921
Aug 16, 2024	8.36	8.68	8.05	8.68	8.68	4.83%	991,535
Aug 15, 2024	8.03	8.55	7.85	8.28	8.28	3.50%	2,325,617
Aug 14, 2024	7.92	8.01	7.52	8.00	8.00	1.27%	962,401
Aug 13, 2024	7.57	7.97	7.51	7.90	7.90	4.50%	997,287
Aug 12, 2024	7.59	7.67	7.29	7.56	7.56	-0.40%	441,645
Aug 9, 2024	7.61	7.73	7.51	7.59	7.59	-0.13%	361,824
Aug 8, 2024	7.39	7.63	7.00	7.60	7.60	1.88%	494,944
Aug 7, 2024	8.36	8.36	7.31	7.46	7.46	-7.79%	913,778
Aug 6, 2024	6.81	8.12	6.78	8.09	8.09	29.23%	1,194,320
Aug 5, 2024	6.37	6.48	6.20	6.26	6.26	-5.86%	323,232
Aug 2, 2024	6.64	6.97	6.63	6.65	6.65	-5.00%	362,367
Aug 1, 2024	7.04	7.22	6.93	7.00	7.00	-0.14%	423,841