Bioventus Inc. (BVS)
NASDAQ: BVS · Real-Time Price · USD
9.18
+0.34 (3.85%)
Apr 8, 2026, 2:19 PM EDT - Market open
Bioventus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 9.17 | 9.30 | 9.07 | 9.26 | - | 4.75% | 84,914 |
| Apr 7, 2026 | 8.98 | 9.05 | 8.70 | 8.84 | 8.84 | -2.00% | 644,532 |
| Apr 6, 2026 | 9.01 | 9.10 | 8.93 | 9.02 | 9.02 | 0.56% | 416,872 |
| Apr 2, 2026 | 9.05 | 9.05 | 8.73 | 8.97 | 8.97 | -1.97% | 318,377 |
| Apr 1, 2026 | 9.19 | 9.36 | 9.08 | 9.15 | 9.15 | 0.22% | 331,522 |
| Mar 31, 2026 | 9.09 | 9.38 | 8.64 | 9.13 | 9.13 | 1.90% | 582,044 |
| Mar 30, 2026 | 9.01 | 9.03 | 8.86 | 8.96 | 8.96 | 0.22% | 439,032 |
| Mar 27, 2026 | 9.24 | 9.39 | 8.82 | 8.94 | 8.94 | -3.46% | 712,891 |
| Mar 26, 2026 | 9.08 | 9.34 | 9.05 | 9.26 | 9.26 | 1.09% | 510,747 |
| Mar 25, 2026 | 9.20 | 9.29 | 9.03 | 9.16 | 9.16 | 0.11% | 341,168 |
| Mar 24, 2026 | 8.90 | 9.30 | 8.90 | 9.15 | 9.15 | 1.67% | 389,766 |
| Mar 23, 2026 | 8.86 | 9.09 | 8.70 | 9.00 | 9.00 | 4.17% | 588,060 |
| Mar 20, 2026 | 8.99 | 8.99 | 8.46 | 8.64 | 8.64 | -4.00% | 692,585 |
| Mar 19, 2026 | 8.80 | 9.16 | 8.77 | 9.00 | 9.00 | 0.90% | 752,748 |
| Mar 18, 2026 | 8.92 | 9.02 | 8.82 | 8.92 | 8.92 | -0.78% | 328,599 |
| Mar 17, 2026 | 8.89 | 9.05 | 8.87 | 8.99 | 8.99 | 1.35% | 384,425 |
| Mar 16, 2026 | 8.72 | 9.02 | 8.72 | 8.87 | 8.87 | 2.90% | 416,034 |
| Mar 13, 2026 | 8.68 | 8.79 | 8.56 | 8.62 | 8.62 | 0.23% | 286,350 |
| Mar 12, 2026 | 8.75 | 8.78 | 8.59 | 8.60 | 8.60 | -3.37% | 339,088 |
| Mar 11, 2026 | 8.81 | 8.95 | 8.63 | 8.90 | 8.90 | 0.45% | 284,048 |
| Mar 10, 2026 | 8.64 | 8.99 | 8.63 | 8.86 | 8.86 | 2.90% | 520,501 |
| Mar 9, 2026 | 8.40 | 8.63 | 8.11 | 8.61 | 8.61 | 2.38% | 634,530 |
| Mar 6, 2026 | 8.96 | 9.05 | 8.32 | 8.41 | 8.41 | -7.58% | 423,674 |
| Mar 5, 2026 | 9.00 | 9.53 | 8.75 | 9.10 | 9.10 | 7.44% | 925,817 |
| Mar 4, 2026 | 8.79 | 8.83 | 8.40 | 8.47 | 8.47 | -3.09% | 465,715 |
| Mar 3, 2026 | 8.58 | 8.89 | 8.48 | 8.74 | 8.74 | -0.34% | 380,178 |
| Mar 2, 2026 | 8.50 | 8.77 | 8.31 | 8.77 | 8.77 | -0.11% | 253,149 |
| Feb 27, 2026 | 8.78 | 8.97 | 8.67 | 8.78 | 8.78 | -0.90% | 274,608 |
| Feb 26, 2026 | 8.72 | 8.98 | 8.72 | 8.86 | 8.86 | 1.26% | 313,548 |
| Feb 25, 2026 | 8.79 | 9.00 | 8.60 | 8.75 | 8.75 | 0.34% | 287,893 |
| Feb 24, 2026 | 8.68 | 8.86 | 8.68 | 8.72 | 8.72 | 0.69% | 235,228 |
| Feb 23, 2026 | 8.58 | 8.78 | 8.51 | 8.66 | 8.66 | 0.93% | 207,669 |
| Feb 20, 2026 | 8.57 | 8.64 | 8.37 | 8.58 | 8.58 | - | 204,688 |
| Feb 19, 2026 | 8.42 | 8.61 | 8.30 | 8.58 | 8.58 | 1.06% | 288,322 |
| Feb 18, 2026 | 8.37 | 8.64 | 8.33 | 8.49 | 8.49 | 1.31% | 210,572 |
| Feb 17, 2026 | 8.27 | 8.47 | 8.21 | 8.38 | 8.38 | 1.33% | 199,982 |
| Feb 13, 2026 | 8.13 | 8.45 | 8.13 | 8.27 | 8.27 | 2.10% | 212,192 |
| Feb 12, 2026 | 8.13 | 8.29 | 8.01 | 8.10 | 8.10 | 0.25% | 357,587 |
| Feb 11, 2026 | 8.28 | 8.28 | 7.78 | 8.08 | 8.08 | 0.12% | 322,730 |
| Feb 10, 2026 | 8.63 | 8.74 | 8.05 | 8.07 | 8.07 | -5.28% | 286,508 |
| Feb 9, 2026 | 9.03 | 9.03 | 8.41 | 8.52 | 8.52 | 0.12% | 412,344 |
| Feb 6, 2026 | 8.27 | 8.53 | 8.26 | 8.51 | 8.51 | 3.65% | 253,080 |
| Feb 5, 2026 | 8.10 | 8.40 | 8.08 | 8.21 | 8.21 | 1.36% | 315,175 |
| Feb 4, 2026 | 8.28 | 8.60 | 8.09 | 8.10 | 8.10 | -1.70% | 377,422 |
| Feb 3, 2026 | 8.18 | 8.50 | 8.15 | 8.24 | 8.24 | 0.37% | 355,815 |
| Feb 2, 2026 | 7.91 | 8.30 | 7.84 | 8.21 | 8.21 | 3.53% | 323,824 |
| Jan 30, 2026 | 7.75 | 7.97 | 7.66 | 7.93 | 7.93 | 1.41% | 208,954 |
| Jan 29, 2026 | 7.75 | 7.83 | 7.59 | 7.82 | 7.82 | 0.77% | 189,689 |
| Jan 28, 2026 | 7.94 | 7.97 | 7.70 | 7.76 | 7.76 | -2.02% | 173,894 |
| Jan 27, 2026 | 7.87 | 7.93 | 7.75 | 7.92 | 7.92 | 0.38% | 167,051 |