Bioventus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.84	14.86	13.32	13.33	13.33	-10.39%	666,686
Oct 29, 2026	15.01	15.09	14.73	14.87	14.87	1.50%	444,915
Oct 28, 2026	14.30	14.75	14.26	14.65	14.65	1.60%	590,121
Oct 27, 2026	14.72	14.77	14.34	14.42	14.42	-2.04%	409,845
Oct 26, 2026	15.21	15.33	14.62	14.72	14.72	-1.60%	428,527
Oct 23, 2026	14.94	15.09	14.76	14.96	14.96	-0.53%	387,050
Oct 22, 2026	14.24	15.10	14.23	15.04	15.04	5.62%	593,148
Oct 21, 2026	13.83	14.29	13.78	14.24	14.24	2.08%	501,287
Oct 20, 2026	13.64	14.00	13.60	13.95	13.95	3.41%	331,267
Oct 19, 2026	13.27	13.52	13.15	13.49	13.49	1.43%	409,522
Oct 16, 2026	13.83	14.00	13.22	13.30	13.30	-3.69%	332,995
Oct 15, 2026	13.73	13.91	13.69	13.81	13.81	2.30%	295,605
Oct 14, 2026	13.46	13.62	13.32	13.50	13.50	-0.44%	338,406
Oct 13, 2026	13.62	13.84	13.32	13.56	13.56	0.22%	335,757
Oct 12, 2026	13.07	13.68	12.99	13.53	13.53	3.56%	444,560
Oct 9, 2026	12.82	13.11	12.64	13.07	13.07	2.96%	273,326
Oct 8, 2026	12.72	12.77	12.52	12.69	12.69	-0.63%	385,610
Oct 7, 2026	13.00	13.36	12.75	12.77	12.77	-2.52%	365,217
Oct 6, 2026	13.50	13.62	13.07	13.10	13.10	-3.11%	295,466
Oct 5, 2026	13.13	13.58	13.07	13.52	13.52	2.97%	357,089
Oct 2, 2026	13.52	13.52	13.02	13.13	13.13	-2.38%	362,372
Oct 1, 2026	13.68	13.79	13.39	13.45	13.45	-1.32%	509,320
Sep 30, 2026	14.01	14.01	13.57	13.63	13.63	-2.64%	461,150
Sep 29, 2026	13.95	14.15	13.78	14.00	14.00	-0.14%	449,072
Sep 28, 2026	13.81	14.10	13.64	14.02	14.02	1.52%	588,670
Sep 25, 2026	13.56	13.94	13.42	13.81	13.81	2.14%	455,410
Sep 24, 2026	13.64	13.64	13.36	13.52	13.52	-0.66%	331,452
Sep 23, 2026	13.56	13.64	13.21	13.61	13.61	-0.29%	329,561
Sep 22, 2026	13.38	13.67	13.35	13.65	13.65	2.55%	429,429
Sep 21, 2026	13.04	13.47	12.76	13.31	13.31	3.10%	473,430
Sep 18, 2026	12.49	12.99	12.34	12.91	12.91	2.22%	828,233
Sep 17, 2026	13.30	13.30	12.63	12.63	12.63	-4.32%	385,733
Sep 16, 2026	13.02	13.33	12.88	13.20	13.20	1.54%	546,024
Sep 15, 2026	13.05	13.05	12.68	13.00	13.00	-1.22%	463,371
Sep 14, 2026	13.00	13.28	12.92	13.16	13.16	1.39%	363,538
Sep 11, 2026	13.28	13.35	12.92	12.98	12.98	-0.61%	421,805
Sep 10, 2026	13.52	13.53	13.04	13.06	13.06	-4.18%	528,189
Sep 9, 2026	13.68	13.91	13.48	13.63	13.63	-1.45%	436,135
Sep 8, 2026	14.04	14.08	13.60	13.83	13.83	-1.71%	479,124
Sep 4, 2026	14.11	14.31	13.91	14.07	14.07	-2.02%	502,334
Sep 3, 2026	14.50	14.50	13.85	14.36	14.36	-0.07%	670,203
Sep 2, 2026	13.78	14.47	13.72	14.37	14.37	5.12%	668,302
Sep 1, 2026	13.69	13.94	13.50	13.67	13.67	0.15%	642,890
Aug 31, 2026	13.75	13.75	13.44	13.65	13.65	-1.37%	512,529
Aug 28, 2026	13.84	13.97	13.73	13.84	13.84	0.36%	445,696
Aug 27, 2026	13.76	14.04	13.72	13.79	13.79	-1.29%	435,848
Aug 26, 2026	14.02	14.04	13.65	13.97	13.97	-0.78%	488,878
Aug 25, 2026	14.02	14.11	13.69	14.08	14.08	0.43%	584,495
Aug 24, 2026	14.42	14.55	13.93	14.02	14.02	-2.50%	669,500
Aug 21, 2026	14.33	14.41	14.20	14.38	14.38	0.35%	748,394