Bioventus Inc. (BVS)
NASDAQ: BVS · Real-Time Price · USD
6.99
+0.06 (0.87%)
May 20, 2025, 4:00 PM - Market closed
Bioventus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 7.00 | 7.13 | 6.72 | 6.74 | 6.74 | 0.90% | 381,599 |
| May 9, 2025 | 6.79 | 6.90 | 6.66 | 6.68 | 6.68 | -1.76% | 501,735 |
| May 8, 2025 | 6.55 | 7.07 | 6.50 | 6.80 | 6.80 | 3.19% | 464,916 |
| May 7, 2025 | 6.23 | 6.74 | 6.22 | 6.59 | 6.59 | 6.29% | 668,713 |
| May 6, 2025 | 6.71 | 7.00 | 6.02 | 6.20 | 6.20 | -11.81% | 1,706,123 |
| May 5, 2025 | 7.34 | 7.34 | 6.91 | 7.03 | 7.03 | -4.22% | 762,345 |
| May 2, 2025 | 7.38 | 7.55 | 7.30 | 7.34 | 7.34 | 1.10% | 377,946 |
| May 1, 2025 | 7.34 | 7.47 | 7.18 | 7.26 | 7.26 | -0.68% | 412,151 |
| Apr 30, 2025 | 7.45 | 7.51 | 7.14 | 7.31 | 7.31 | -3.31% | 380,252 |
| Apr 29, 2025 | 7.41 | 7.62 | 7.35 | 7.56 | 7.56 | 1.75% | 493,055 |
| Apr 28, 2025 | 7.63 | 7.68 | 7.41 | 7.43 | 7.43 | -2.88% | 350,667 |
| Apr 25, 2025 | 7.73 | 7.74 | 7.51 | 7.65 | 7.65 | -1.03% | 239,188 |
| Apr 24, 2025 | 7.63 | 7.90 | 7.63 | 7.73 | 7.73 | 1.84% | 391,769 |
| Apr 23, 2025 | 7.70 | 7.98 | 7.58 | 7.59 | 7.59 | 1.34% | 317,853 |
| Apr 22, 2025 | 7.64 | 7.78 | 7.45 | 7.49 | 7.49 | -0.13% | 231,389 |
| Apr 21, 2025 | 7.71 | 7.84 | 7.33 | 7.50 | 7.50 | -4.09% | 261,790 |
| Apr 17, 2025 | 7.74 | 7.88 | 7.59 | 7.82 | 7.82 | 0.51% | 323,594 |
| Apr 16, 2025 | 7.68 | 7.98 | 7.56 | 7.78 | 7.78 | 0.52% | 303,253 |
| Apr 15, 2025 | 7.90 | 8.14 | 7.61 | 7.74 | 7.74 | -2.27% | 429,619 |
| Apr 14, 2025 | 7.69 | 8.14 | 7.58 | 7.92 | 7.92 | 5.88% | 370,282 |
| Apr 11, 2025 | 7.46 | 7.67 | 7.13 | 7.48 | 7.48 | -1.19% | 306,469 |
| Apr 10, 2025 | 7.90 | 7.90 | 7.40 | 7.57 | 7.57 | -4.78% | 301,241 |
| Apr 9, 2025 | 7.50 | 8.37 | 7.26 | 7.95 | 7.95 | 3.92% | 479,134 |
| Apr 8, 2025 | 8.66 | 8.66 | 7.54 | 7.65 | 7.65 | -7.50% | 402,413 |
| Apr 7, 2025 | 7.79 | 8.57 | 7.55 | 8.27 | 8.27 | -0.72% | 622,519 |
| Apr 4, 2025 | 8.92 | 8.92 | 8.16 | 8.33 | 8.33 | -8.96% | 350,720 |
| Apr 3, 2025 | 9.10 | 9.18 | 8.81 | 9.15 | 9.15 | -3.79% | 419,763 |
| Apr 2, 2025 | 9.31 | 9.56 | 9.16 | 9.51 | 9.51 | 1.49% | 218,296 |
| Apr 1, 2025 | 9.11 | 9.38 | 8.90 | 9.37 | 9.37 | 2.40% | 259,244 |
| Mar 31, 2025 | 8.94 | 9.25 | 8.86 | 9.15 | 9.15 | 1.33% | 571,965 |
| Mar 28, 2025 | 9.13 | 9.18 | 8.78 | 9.03 | 9.03 | -0.66% | 251,471 |
| Mar 27, 2025 | 9.11 | 9.26 | 8.97 | 9.09 | 9.09 | -0.33% | 208,959 |
| Mar 26, 2025 | 9.44 | 9.53 | 9.07 | 9.12 | 9.12 | -3.29% | 175,712 |
| Mar 25, 2025 | 9.74 | 9.98 | 9.38 | 9.43 | 9.43 | -2.98% | 231,433 |
| Mar 24, 2025 | 9.70 | 9.91 | 9.66 | 9.72 | 9.72 | 0.73% | 116,547 |
| Mar 21, 2025 | 9.64 | 9.78 | 9.46 | 9.65 | 9.65 | -0.92% | 441,322 |
| Mar 20, 2025 | 9.92 | 10.13 | 9.70 | 9.74 | 9.74 | -1.91% | 163,190 |
| Mar 19, 2025 | 9.57 | 9.96 | 9.52 | 9.93 | 9.93 | 3.87% | 249,439 |
| Mar 18, 2025 | 9.67 | 10.00 | 9.55 | 9.56 | 9.56 | -2.45% | 252,264 |
| Mar 17, 2025 | 9.54 | 10.03 | 9.52 | 9.80 | 9.80 | 1.98% | 394,479 |
| Mar 14, 2025 | 9.75 | 9.81 | 9.48 | 9.61 | 9.61 | - | 314,494 |
| Mar 13, 2025 | 10.03 | 10.03 | 9.38 | 9.61 | 9.61 | -4.57% | 526,102 |
| Mar 12, 2025 | 10.81 | 10.84 | 9.77 | 10.07 | 10.07 | -6.76% | 1,068,525 |
| Mar 11, 2025 | 10.94 | 11.25 | 10.08 | 10.80 | 10.80 | 23.29% | 1,726,807 |