Bioventus Inc. (BVS)
NASDAQ: BVS · Real-Time Price · USD
8.87
+0.12 (1.37%)
Feb 26, 2026, 12:01 PM EST - Market open
Bioventus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 8.79 | 9.00 | 8.60 | 8.75 | 8.75 | 0.34% | 287,305 |
| Feb 24, 2026 | 8.68 | 8.86 | 8.68 | 8.72 | 8.72 | 0.69% | 231,846 |
| Feb 23, 2026 | 8.58 | 8.78 | 8.51 | 8.66 | 8.66 | 0.93% | 195,985 |
| Feb 20, 2026 | 8.57 | 8.64 | 8.37 | 8.58 | 8.58 | - | 204,686 |
| Feb 19, 2026 | 8.42 | 8.61 | 8.30 | 8.58 | 8.58 | 1.06% | 281,143 |
| 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% | 199,971 |
| 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% | 322,728 |
| Feb 10, 2026 | 8.63 | 8.74 | 8.05 | 8.07 | 8.07 | -5.28% | 285,108 |
| Feb 9, 2026 | 9.03 | 9.03 | 8.41 | 8.52 | 8.52 | 0.12% | 410,955 |
| 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% | 315,127 |
| Feb 4, 2026 | 8.28 | 8.60 | 8.09 | 8.10 | 8.10 | -1.70% | 377,420 |
| Feb 3, 2026 | 8.18 | 8.50 | 8.15 | 8.24 | 8.24 | 0.37% | 288,456 |
| Feb 2, 2026 | 7.91 | 8.30 | 7.84 | 8.21 | 8.21 | 3.53% | 323,730 |
| Jan 30, 2026 | 7.75 | 7.97 | 7.66 | 7.93 | 7.93 | 1.41% | 208,819 |
| Jan 29, 2026 | 7.75 | 7.83 | 7.59 | 7.82 | 7.82 | 0.77% | 189,270 |
| 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 |
| Jan 26, 2026 | 7.98 | 8.12 | 7.88 | 7.89 | 7.89 | -1.62% | 177,307 |
| Jan 23, 2026 | 8.11 | 8.27 | 8.01 | 8.02 | 8.02 | -1.60% | 211,391 |
| Jan 22, 2026 | 8.00 | 8.35 | 8.00 | 8.15 | 8.15 | 1.88% | 310,590 |
| Jan 21, 2026 | 7.75 | 8.05 | 7.75 | 8.00 | 8.00 | 3.76% | 293,586 |
| Jan 20, 2026 | 7.82 | 7.84 | 7.57 | 7.71 | 7.71 | -2.77% | 295,870 |
| Jan 16, 2026 | 7.97 | 8.04 | 7.88 | 7.93 | 7.93 | -0.75% | 210,791 |
| Jan 15, 2026 | 7.75 | 8.04 | 7.75 | 7.99 | 7.99 | 3.23% | 188,086 |
| Jan 14, 2026 | 7.70 | 7.78 | 7.59 | 7.74 | 7.74 | 0.52% | 139,779 |
| Jan 13, 2026 | 7.78 | 7.81 | 7.56 | 7.70 | 7.70 | -0.65% | 149,196 |
| Jan 12, 2026 | 8.03 | 8.03 | 7.59 | 7.75 | 7.75 | -3.49% | 225,258 |
| Jan 9, 2026 | 8.00 | 8.18 | 7.67 | 8.03 | 8.03 | 0.37% | 261,105 |
| Jan 8, 2026 | 7.57 | 8.08 | 7.57 | 8.00 | 8.00 | 5.12% | 256,400 |
| Jan 7, 2026 | 7.67 | 7.70 | 7.48 | 7.61 | 7.61 | -0.52% | 135,204 |
| Jan 6, 2026 | 7.54 | 7.78 | 7.47 | 7.65 | 7.65 | 1.06% | 235,992 |
| Jan 5, 2026 | 7.20 | 7.67 | 7.20 | 7.57 | 7.57 | 4.99% | 271,179 |
| Jan 2, 2026 | 7.48 | 7.49 | 7.14 | 7.21 | 7.21 | -3.09% | 251,902 |
| Dec 31, 2025 | 7.44 | 7.48 | 7.34 | 7.44 | 7.44 | -0.13% | 330,359 |
| Dec 30, 2025 | 7.49 | 7.53 | 7.34 | 7.45 | 7.45 | -1.06% | 286,604 |
| Dec 29, 2025 | 7.44 | 7.65 | 7.29 | 7.53 | 7.53 | 0.94% | 314,782 |
| Dec 26, 2025 | 7.55 | 7.55 | 7.34 | 7.46 | 7.46 | 1.08% | 267,133 |
| Dec 24, 2025 | 7.53 | 7.54 | 7.33 | 7.38 | 7.38 | -1.99% | 197,760 |
| Dec 23, 2025 | 7.45 | 7.56 | 7.26 | 7.53 | 7.53 | 0.67% | 226,618 |
| Dec 22, 2025 | 7.50 | 7.71 | 7.42 | 7.48 | 7.48 | -0.13% | 298,090 |
| Dec 19, 2025 | 7.66 | 7.68 | 7.38 | 7.49 | 7.49 | -2.73% | 409,832 |
| Dec 18, 2025 | 7.79 | 7.92 | 7.66 | 7.70 | 7.70 | -0.77% | 258,359 |
| Dec 17, 2025 | 7.52 | 7.91 | 7.52 | 7.76 | 7.76 | 3.19% | 274,043 |
| Dec 16, 2025 | 7.49 | 7.63 | 7.44 | 7.52 | 7.52 | 0.27% | 287,156 |
| Dec 15, 2025 | 7.57 | 7.67 | 7.46 | 7.50 | 7.50 | -0.66% | 271,354 |
| Dec 12, 2025 | 7.44 | 7.70 | 7.42 | 7.55 | 7.55 | 1.75% | 215,574 |