Bioventus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	6.45	6.51	6.37	6.40	6.40	-1.08%	322,242
Jul 23, 2025	6.49	6.57	6.40	6.47	6.47	0.47%	404,623
Jul 22, 2025	6.29	6.59	6.29	6.44	6.44	2.22%	467,995
Jul 21, 2025	6.27	6.46	6.26	6.30	6.30	0.64%	238,071
Jul 18, 2025	6.56	6.56	6.26	6.26	6.26	-3.54%	391,050
Jul 17, 2025	6.63	6.77	6.45	6.49	6.49	-2.26%	380,160
Jul 16, 2025	6.65	6.77	6.47	6.64	6.64	0.61%	826,840
Jul 15, 2025	6.82	6.84	6.55	6.60	6.60	-3.08%	369,212
Jul 14, 2025	6.95	7.03	6.78	6.81	6.81	-2.30%	326,760
Jul 11, 2025	7.32	7.32	6.87	6.97	6.97	-5.68%	402,711
Jul 10, 2025	7.23	7.44	7.18	7.39	7.39	0.96%	296,552
Jul 9, 2025	7.17	7.41	6.93	7.32	7.32	3.54%	470,645
Jul 8, 2025	6.81	7.08	6.81	7.07	7.07	3.67%	289,326
Jul 7, 2025	7.13	7.23	6.81	6.82	6.82	-2.85%	428,692
Jul 3, 2025	6.89	7.04	6.86	7.02	7.02	2.48%	172,470
Jul 2, 2025	6.94	7.02	6.82	6.85	6.85	-1.72%	268,975
Jul 1, 2025	6.66	7.21	6.65	6.97	6.97	5.29%	426,669
Jun 30, 2025	6.77	6.80	6.52	6.62	6.62	-2.22%	585,164
Jun 27, 2025	6.67	6.86	6.64	6.77	6.77	1.65%	2,033,338
Jun 26, 2025	6.69	6.69	6.33	6.66	6.66	-0.45%	358,334
Jun 25, 2025	6.74	6.97	6.66	6.69	6.69	-1.04%	554,256
Jun 24, 2025	6.57	6.79	6.50	6.76	6.76	3.68%	332,266
Jun 23, 2025	6.56	6.59	6.22	6.52	6.52	-0.46%	350,470
Jun 20, 2025	6.53	6.62	6.40	6.55	6.55	1.87%	690,124
Jun 18, 2025	6.34	6.56	6.32	6.43	6.43	1.26%	278,966
Jun 17, 2025	6.55	6.60	6.33	6.35	6.35	-3.79%	259,438
Jun 16, 2025	6.65	6.70	6.57	6.60	6.60	-0.30%	209,232
Jun 13, 2025	6.57	6.78	6.54	6.62	6.62	-1.34%	255,302
Jun 12, 2025	6.68	6.84	6.60	6.71	6.71	-	239,399
Jun 11, 2025	6.88	7.08	6.70	6.71	6.71	-2.19%	328,255
Jun 10, 2025	6.79	6.95	6.70	6.86	6.86	2.08%	292,308
Jun 9, 2025	6.75	6.76	6.57	6.72	6.72	0.45%	230,535
Jun 6, 2025	6.61	6.80	6.61	6.69	6.69	2.76%	426,069
Jun 5, 2025	6.57	6.77	6.42	6.51	6.51	-0.31%	361,266
Jun 4, 2025	6.67	6.73	6.52	6.53	6.53	-1.95%	260,731
Jun 3, 2025	6.45	6.67	6.33	6.66	6.66	3.42%	271,909
Jun 2, 2025	6.47	6.57	6.36	6.44	6.44	-0.62%	410,547
May 30, 2025	6.54	6.72	6.35	6.48	6.48	-1.22%	316,085
May 29, 2025	6.58	6.72	6.50	6.56	6.56	0.46%	248,595
May 28, 2025	6.56	6.58	6.47	6.53	6.53	-	244,070
May 27, 2025	6.58	6.72	6.53	6.53	6.53	-	332,477
May 23, 2025	6.45	6.64	6.31	6.53	6.53	0.31%	587,066
May 22, 2025	6.48	6.65	6.40	6.51	6.51	0.15%	268,041
May 21, 2025	6.91	7.00	6.48	6.50	6.50	-7.01%	310,204
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