Bioventus Inc. (BVS)
NASDAQ: BVS · Real-Time Price · USD
11.41
-0.18 (-1.55%)
Nov 20, 2024, 4:00 PM EST - Market closed
Bioventus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.59 | 11.75 | 10.92 | 11.41 | 11.41 | -1.55% | 287,154 |
| Nov 19, 2024 | 11.18 | 11.73 | 11.18 | 11.59 | 11.59 | 3.02% | 439,269 |
| Nov 18, 2024 | 11.14 | 11.57 | 11.14 | 11.25 | 11.25 | 0.09% | 305,430 |
| Nov 15, 2024 | 11.17 | 11.30 | 10.96 | 11.24 | 11.24 | 0.99% | 278,283 |
| Nov 14, 2024 | 11.15 | 11.40 | 11.02 | 11.13 | 11.13 | -0.27% | 317,920 |
| Nov 13, 2024 | 11.94 | 11.95 | 11.06 | 11.16 | 11.16 | -5.74% | 437,158 |
| Nov 12, 2024 | 12.43 | 12.61 | 11.51 | 11.84 | 11.84 | -4.82% | 411,306 |
| Nov 11, 2024 | 12.13 | 12.57 | 11.90 | 12.44 | 12.44 | 5.25% | 462,733 |
| Nov 8, 2024 | 11.32 | 11.86 | 11.31 | 11.82 | 11.82 | 5.16% | 444,620 |
| Nov 7, 2024 | 11.28 | 11.33 | 10.89 | 11.24 | 11.24 | -0.35% | 635,213 |
| Nov 6, 2024 | 12.00 | 12.59 | 10.77 | 11.28 | 11.28 | -1.74% | 1,018,183 |
| Nov 5, 2024 | 9.48 | 11.80 | 7.30 | 11.48 | 11.48 | -16.27% | 2,192,740 |
| Nov 4, 2024 | 13.60 | 14.38 | 13.32 | 13.71 | 13.71 | 0.96% | 607,842 |
| Nov 1, 2024 | 13.71 | 14.00 | 13.48 | 13.58 | 13.58 | 0.07% | 339,238 |
| Oct 31, 2024 | 13.56 | 13.63 | 13.36 | 13.57 | 13.57 | -0.07% | 279,194 |
| Oct 30, 2024 | 13.22 | 13.72 | 13.22 | 13.58 | 13.58 | 2.03% | 244,798 |
| Oct 29, 2024 | 13.00 | 13.31 | 12.73 | 13.31 | 13.31 | 1.91% | 280,683 |
| Oct 28, 2024 | 13.27 | 13.55 | 13.02 | 13.06 | 13.06 | -1.14% | 318,450 |
| Oct 25, 2024 | 13.43 | 13.56 | 13.00 | 13.21 | 13.21 | -1.05% | 263,705 |
| Oct 24, 2024 | 13.36 | 13.63 | 13.24 | 13.35 | 13.35 | 0.45% | 325,628 |
| Oct 23, 2024 | 12.91 | 13.29 | 12.87 | 13.29 | 13.29 | 2.47% | 333,269 |
| Oct 22, 2024 | 12.72 | 12.97 | 12.71 | 12.97 | 12.97 | 1.81% | 189,547 |
| Oct 21, 2024 | 12.96 | 13.05 | 12.61 | 12.74 | 12.74 | -1.62% | 401,693 |
| Oct 18, 2024 | 12.54 | 12.99 | 12.54 | 12.95 | 12.95 | 3.19% | 321,435 |
| Oct 17, 2024 | 12.90 | 13.07 | 12.55 | 12.55 | 12.55 | -2.86% | 315,191 |
| Oct 16, 2024 | 12.80 | 12.96 | 12.53 | 12.92 | 12.92 | 1.49% | 335,808 |
| Oct 15, 2024 | 12.56 | 12.73 | 12.27 | 12.73 | 12.73 | 1.27% | 291,009 |
| Oct 14, 2024 | 12.09 | 12.68 | 12.01 | 12.57 | 12.57 | 3.63% | 390,555 |
| Oct 11, 2024 | 11.25 | 12.26 | 11.25 | 12.13 | 12.13 | 7.82% | 429,212 |
| Oct 10, 2024 | 11.33 | 11.41 | 11.06 | 11.25 | 11.25 | -1.92% | 779,586 |
| Oct 9, 2024 | 11.55 | 11.55 | 11.25 | 11.47 | 11.47 | -1.04% | 389,525 |
| Oct 8, 2024 | 11.17 | 11.66 | 11.17 | 11.59 | 11.59 | 3.57% | 417,716 |
| Oct 7, 2024 | 11.61 | 11.66 | 11.12 | 11.19 | 11.19 | -4.77% | 365,380 |
| Oct 4, 2024 | 11.77 | 11.92 | 11.57 | 11.75 | 11.75 | 0.69% | 299,479 |
| Oct 3, 2024 | 11.79 | 11.79 | 11.48 | 11.67 | 11.67 | -0.93% | 289,128 |
| Oct 2, 2024 | 11.80 | 11.92 | 11.63 | 11.78 | 11.78 | -0.08% | 279,079 |
| Oct 1, 2024 | 12.00 | 12.08 | 11.43 | 11.79 | 11.79 | -1.34% | 634,370 |
| Sep 30, 2024 | 11.69 | 12.17 | 11.61 | 11.95 | 11.95 | 2.66% | 816,351 |
| Sep 27, 2024 | 11.52 | 12.41 | 11.51 | 11.64 | 11.64 | 5.34% | 685,483 |
| Sep 26, 2024 | 11.76 | 11.77 | 11.03 | 11.05 | 11.05 | -4.91% | 403,262 |
| Sep 25, 2024 | 11.42 | 11.79 | 11.42 | 11.62 | 11.62 | 1.57% | 461,181 |
| Sep 24, 2024 | 11.53 | 11.79 | 11.42 | 11.44 | 11.44 | 0.70% | 335,138 |
| Sep 23, 2024 | 11.87 | 11.92 | 11.26 | 11.36 | 11.36 | -4.14% | 385,492 |
| Sep 20, 2024 | 11.48 | 11.95 | 11.34 | 11.85 | 11.85 | 2.24% | 1,458,255 |
| Sep 19, 2024 | 11.98 | 12.03 | 11.56 | 11.59 | 11.59 | -0.86% | 393,901 |
| Sep 18, 2024 | 11.42 | 11.99 | 11.27 | 11.69 | 11.69 | 2.81% | 525,804 |
| Sep 17, 2024 | 11.20 | 11.43 | 11.10 | 11.37 | 11.37 | 2.80% | 441,084 |
| Sep 16, 2024 | 11.30 | 11.48 | 11.02 | 11.06 | 11.06 | -0.98% | 514,022 |
| Sep 13, 2024 | 11.00 | 11.24 | 10.85 | 11.17 | 11.17 | 2.38% | 447,966 |
| Sep 12, 2024 | 10.87 | 10.95 | 10.37 | 10.91 | 10.91 | 3.61% | 388,754 |
| Sep 11, 2024 | 10.14 | 10.60 | 10.01 | 10.53 | 10.53 | 2.93% | 352,130 |
| Sep 10, 2024 | 10.51 | 10.53 | 10.06 | 10.23 | 10.23 | -2.57% | 457,473 |
| Sep 9, 2024 | 9.70 | 10.51 | 9.54 | 10.50 | 10.50 | 10.18% | 923,640 |
| Sep 6, 2024 | 9.72 | 9.73 | 9.12 | 9.53 | 9.53 | -1.35% | 411,750 |
| Sep 5, 2024 | 9.71 | 9.74 | 9.40 | 9.66 | 9.66 | - | 400,862 |
| Sep 4, 2024 | 9.90 | 9.97 | 9.55 | 9.66 | 9.66 | -3.30% | 452,504 |
| Sep 3, 2024 | 9.89 | 10.05 | 9.71 | 9.99 | 9.99 | -0.60% | 504,523 |
| Aug 30, 2024 | 9.91 | 10.05 | 9.70 | 10.05 | 10.05 | 1.72% | 427,408 |
| Aug 29, 2024 | 9.84 | 10.05 | 9.63 | 9.88 | 9.88 | 1.96% | 446,594 |
| Aug 28, 2024 | 9.54 | 9.89 | 9.47 | 9.69 | 9.69 | 0.31% | 599,631 |
| Aug 27, 2024 | 10.09 | 10.09 | 9.61 | 9.66 | 9.66 | -3.21% | 567,364 |
| Aug 26, 2024 | 10.00 | 10.22 | 9.82 | 9.98 | 9.98 | 0.60% | 475,504 |
| Aug 23, 2024 | 9.83 | 10.09 | 9.47 | 9.92 | 9.92 | 0.40% | 1,167,561 |
| Aug 22, 2024 | 9.16 | 10.26 | 8.93 | 9.88 | 9.88 | 8.33% | 1,826,666 |
| Aug 21, 2024 | 8.71 | 9.12 | 8.56 | 9.12 | 9.12 | 11.22% | 1,206,455 |
| Aug 20, 2024 | 8.00 | 8.28 | 7.76 | 8.20 | 8.20 | 2.50% | 476,699 |
| Aug 19, 2024 | 8.68 | 8.68 | 7.90 | 8.00 | 8.00 | -7.83% | 1,154,921 |
| Aug 16, 2024 | 8.36 | 8.68 | 8.05 | 8.68 | 8.68 | 4.83% | 991,535 |
| Aug 15, 2024 | 8.03 | 8.55 | 7.85 | 8.28 | 8.28 | 3.50% | 2,325,617 |
| Aug 14, 2024 | 7.92 | 8.01 | 7.52 | 8.00 | 8.00 | 1.27% | 962,401 |
| Aug 13, 2024 | 7.57 | 7.97 | 7.51 | 7.90 | 7.90 | 4.50% | 997,287 |
| Aug 12, 2024 | 7.59 | 7.67 | 7.29 | 7.56 | 7.56 | -0.40% | 441,645 |
| Aug 9, 2024 | 7.61 | 7.73 | 7.51 | 7.59 | 7.59 | -0.13% | 361,824 |
| Aug 8, 2024 | 7.39 | 7.63 | 7.00 | 7.60 | 7.60 | 1.88% | 494,944 |
| Aug 7, 2024 | 8.36 | 8.36 | 7.31 | 7.46 | 7.46 | -7.79% | 913,778 |
| Aug 6, 2024 | 6.81 | 8.12 | 6.78 | 8.09 | 8.09 | 29.23% | 1,194,320 |
| Aug 5, 2024 | 6.37 | 6.48 | 6.20 | 6.26 | 6.26 | -5.86% | 323,232 |
| Aug 2, 2024 | 6.64 | 6.97 | 6.63 | 6.65 | 6.65 | -5.00% | 362,367 |
| Aug 1, 2024 | 7.04 | 7.22 | 6.93 | 7.00 | 7.00 | -0.14% | 423,841 |
| Jul 31, 2024 | 7.35 | 7.39 | 6.95 | 7.01 | 7.01 | -4.23% | 421,113 |
| Jul 30, 2024 | 7.31 | 7.41 | 7.17 | 7.32 | 7.32 | -0.41% | 313,885 |
| Jul 29, 2024 | 7.50 | 7.55 | 7.28 | 7.35 | 7.35 | -1.61% | 234,207 |
| Jul 26, 2024 | 7.76 | 7.76 | 7.32 | 7.47 | 7.47 | 0.27% | 167,700 |
| Jul 25, 2024 | 7.44 | 7.63 | 7.26 | 7.45 | 7.45 | -0.13% | 273,162 |
| Jul 24, 2024 | 7.51 | 7.64 | 7.46 | 7.46 | 7.46 | -1.32% | 298,475 |
| Jul 23, 2024 | 7.31 | 7.67 | 7.27 | 7.56 | 7.56 | 2.72% | 320,744 |
| Jul 22, 2024 | 7.18 | 7.38 | 7.06 | 7.36 | 7.36 | 2.65% | 363,782 |
| Jul 19, 2024 | 7.07 | 7.34 | 7.07 | 7.17 | 7.17 | 1.41% | 327,648 |
| Jul 18, 2024 | 7.18 | 7.39 | 7.01 | 7.07 | 7.07 | -1.26% | 287,235 |
| Jul 17, 2024 | 7.21 | 7.35 | 6.97 | 7.16 | 7.16 | -0.56% | 351,224 |
| Jul 16, 2024 | 6.90 | 7.29 | 6.84 | 7.20 | 7.20 | 4.35% | 508,597 |
| Jul 15, 2024 | 6.56 | 6.94 | 6.43 | 6.90 | 6.90 | 5.34% | 424,252 |
| Jul 12, 2024 | 6.63 | 6.63 | 6.39 | 6.55 | 6.55 | -0.46% | 404,421 |
| Jul 11, 2024 | 6.08 | 6.59 | 6.02 | 6.58 | 6.58 | 11.71% | 506,405 |
| Jul 10, 2024 | 6.32 | 6.45 | 5.87 | 5.89 | 5.89 | -6.51% | 318,203 |
| Jul 9, 2024 | 6.03 | 6.36 | 6.00 | 6.30 | 6.30 | 3.79% | 667,832 |
| Jul 8, 2024 | 5.88 | 6.31 | 5.73 | 6.07 | 6.07 | 4.12% | 596,364 |
| Jul 5, 2024 | 5.85 | 5.98 | 5.75 | 5.83 | 5.83 | -1.02% | 621,105 |
| Jul 3, 2024 | 5.82 | 6.20 | 5.67 | 5.89 | 5.89 | 1.90% | 558,188 |
| Jul 2, 2024 | 5.72 | 6.05 | 5.62 | 5.78 | 5.78 | 0.87% | 832,747 |