Skip to main content
logo
Bioventus Inc. (BVS)
NASDAQ: BVS · Real-Time Price · USD
8.92
-0.07 (-0.78%)
At close: Mar 18, 2026, 4:00 PM EDT
8.86
-0.06 (-0.67%)
After-hours: Mar 18, 2026, 4:06 PM EDT

Bioventus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20268.908.978.908.93--0.72%227,036
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