Bioventus Inc. (BVS)
NASDAQ: BVS · Real-Time Price · USD
6.70
+0.05 (0.75%)
Oct 8, 2025, 11:49 AM EDT - Market open
Bioventus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 6.78 | 6.78 | 6.59 | 6.65 | 6.65 | -2.06% | 237,970 |
| Oct 6, 2025 | 7.07 | 7.12 | 6.77 | 6.79 | 6.79 | -3.28% | 231,207 |
| Oct 3, 2025 | 6.74 | 7.14 | 6.71 | 7.02 | 7.02 | 4.62% | 248,277 |
| Oct 2, 2025 | 6.71 | 6.74 | 6.47 | 6.71 | 6.71 | - | 291,346 |
| Oct 1, 2025 | 6.64 | 6.82 | 6.46 | 6.71 | 6.71 | 0.30% | 261,477 |
| Sep 30, 2025 | 6.60 | 6.70 | 6.57 | 6.69 | 6.69 | 1.06% | 247,499 |
| Sep 29, 2025 | 6.72 | 6.74 | 6.57 | 6.62 | 6.62 | -0.60% | 260,078 |
| Sep 26, 2025 | 6.54 | 6.69 | 6.26 | 6.66 | 6.66 | -1.48% | 662,086 |
| Sep 25, 2025 | 6.82 | 6.87 | 6.69 | 6.76 | 6.76 | -1.89% | 260,296 |
| Sep 24, 2025 | 6.92 | 7.04 | 6.82 | 6.89 | 6.89 | -0.43% | 281,770 |
| Sep 23, 2025 | 6.95 | 7.10 | 6.88 | 6.92 | 6.92 | -0.29% | 240,267 |
| Sep 22, 2025 | 6.89 | 6.98 | 6.82 | 6.94 | 6.94 | 0.14% | 199,983 |
| Sep 19, 2025 | 7.25 | 7.25 | 6.89 | 6.93 | 6.93 | -3.75% | 548,436 |
| Sep 18, 2025 | 6.98 | 7.20 | 6.90 | 7.20 | 7.20 | 3.90% | 211,653 |
| Sep 17, 2025 | 6.88 | 7.15 | 6.86 | 6.93 | 6.93 | 1.32% | 290,087 |
| Sep 16, 2025 | 7.15 | 7.19 | 6.76 | 6.84 | 6.84 | -4.60% | 462,412 |
| Sep 15, 2025 | 7.30 | 7.38 | 7.15 | 7.17 | 7.17 | -0.83% | 290,646 |
| Sep 12, 2025 | 7.28 | 7.28 | 7.07 | 7.23 | 7.23 | -0.69% | 310,691 |
| Sep 11, 2025 | 7.00 | 7.33 | 6.99 | 7.28 | 7.28 | 4.00% | 236,716 |
| Sep 10, 2025 | 7.23 | 7.28 | 6.98 | 7.00 | 7.00 | -3.71% | 338,427 |
| Sep 9, 2025 | 7.18 | 7.41 | 7.10 | 7.27 | 7.27 | 0.83% | 235,027 |
| Sep 8, 2025 | 7.24 | 7.28 | 7.09 | 7.21 | 7.21 | 0.28% | 211,749 |
| Sep 5, 2025 | 7.14 | 7.30 | 7.09 | 7.19 | 7.19 | 1.27% | 197,273 |
| Sep 4, 2025 | 7.08 | 7.13 | 6.99 | 7.10 | 7.10 | 0.85% | 179,669 |
| Sep 3, 2025 | 7.15 | 7.30 | 7.04 | 7.04 | 7.04 | -2.49% | 266,980 |
| Sep 2, 2025 | 7.31 | 7.44 | 7.18 | 7.22 | 7.22 | -2.43% | 318,908 |
| Aug 29, 2025 | 7.29 | 7.49 | 7.28 | 7.40 | 7.40 | 2.07% | 295,505 |
| Aug 28, 2025 | 7.50 | 7.63 | 7.22 | 7.25 | 7.25 | -3.20% | 413,202 |
| Aug 27, 2025 | 7.37 | 7.51 | 7.16 | 7.49 | 7.49 | 3.03% | 482,466 |
| Aug 26, 2025 | 7.44 | 7.44 | 7.09 | 7.27 | 7.27 | -2.28% | 1,121,183 |
| Aug 25, 2025 | 7.60 | 7.74 | 7.41 | 7.44 | 7.44 | -2.62% | 554,196 |
| Aug 22, 2025 | 7.17 | 7.74 | 7.08 | 7.64 | 7.64 | 7.91% | 603,873 |
| Aug 21, 2025 | 7.18 | 7.31 | 7.03 | 7.08 | 7.08 | -1.80% | 365,632 |
| Aug 20, 2025 | 7.30 | 7.48 | 7.20 | 7.21 | 7.21 | -1.50% | 316,680 |
| Aug 19, 2025 | 7.10 | 7.46 | 7.09 | 7.32 | 7.32 | 1.95% | 623,352 |
| Aug 18, 2025 | 7.40 | 7.51 | 7.18 | 7.18 | 7.18 | -2.58% | 346,779 |
| Aug 15, 2025 | 7.40 | 7.42 | 7.23 | 7.37 | 7.37 | 0.41% | 356,879 |
| Aug 14, 2025 | 7.44 | 7.50 | 7.21 | 7.34 | 7.34 | -2.52% | 498,405 |
| Aug 13, 2025 | 7.34 | 7.58 | 7.17 | 7.53 | 7.53 | 3.01% | 457,647 |
| Aug 12, 2025 | 6.98 | 7.35 | 6.96 | 7.31 | 7.31 | 5.48% | 522,057 |
| Aug 11, 2025 | 6.92 | 7.03 | 6.76 | 6.93 | 6.93 | 0.14% | 381,777 |
| Aug 8, 2025 | 6.98 | 7.21 | 6.77 | 6.92 | 6.92 | -0.14% | 499,773 |
| Aug 7, 2025 | 7.27 | 7.30 | 6.76 | 6.93 | 6.93 | -4.94% | 770,907 |
| Aug 6, 2025 | 6.49 | 7.35 | 6.33 | 7.29 | 7.29 | 18.73% | 1,195,510 |
| Aug 5, 2025 | 6.33 | 6.33 | 5.81 | 6.14 | 6.14 | -2.85% | 937,449 |
| Aug 4, 2025 | 6.20 | 6.49 | 6.20 | 6.32 | 6.32 | 2.27% | 416,443 |
| Aug 1, 2025 | 6.45 | 6.50 | 6.03 | 6.18 | 6.18 | -5.21% | 526,077 |
| Jul 31, 2025 | 6.42 | 6.78 | 6.41 | 6.52 | 6.52 | -0.31% | 685,029 |
| Jul 30, 2025 | 6.49 | 6.91 | 6.38 | 6.54 | 6.54 | - | 996,766 |
| Jul 29, 2025 | 6.56 | 6.58 | 6.43 | 6.54 | 6.54 | 0.15% | 280,327 |