Bioventus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	12.82	13.11	12.64	13.07	13.07	2.96%	273,320
Oct 8, 2026	12.72	12.77	12.52	12.69	12.69	-0.63%	385,543
Oct 7, 2026	13.00	13.36	12.75	12.77	12.77	-2.52%	365,209
Oct 6, 2026	13.50	13.62	13.07	13.10	13.10	-3.11%	293,137
Oct 5, 2026	13.13	13.58	13.07	13.52	13.52	2.97%	356,745
Oct 2, 2026	13.52	13.52	13.02	13.13	13.13	-2.38%	362,359
Oct 1, 2026	13.68	13.79	13.39	13.45	13.45	-1.32%	509,262
Sep 30, 2026	14.01	14.01	13.57	13.63	13.63	-2.64%	461,145
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
Aug 20, 2026	14.58	14.75	14.20	14.33	14.33	-2.38%	616,441
Aug 19, 2026	14.35	14.92	14.35	14.68	14.68	2.66%	466,986
Aug 18, 2026	13.98	14.57	13.87	14.30	14.30	3.03%	600,965
Aug 17, 2026	14.53	14.53	13.64	13.88	13.88	-2.66%	716,218
Aug 14, 2026	13.76	14.39	13.71	14.26	14.26	2.66%	506,038
Aug 13, 2026	14.02	14.03	13.73	13.89	13.89	-0.18%	632,607
Aug 12, 2026	13.78	14.02	13.49	13.92	13.92	0.47%	536,554
Aug 11, 2026	13.81	13.98	13.75	13.85	13.85	-0.79%	538,114
Aug 10, 2026	13.89	13.99	13.44	13.96	13.96	-1.17%	917,010
Aug 7, 2026	13.99	14.29	13.72	14.13	14.13	1.04%	939,781
Aug 6, 2026	15.01	15.02	13.72	13.98	13.98	-8.39%	1,522,105
Aug 5, 2026	12.69	15.89	12.68	15.26	15.26	13.71%	2,529,240
Aug 4, 2026	13.29	13.59	13.00	13.42	13.42	-0.37%	947,264
Aug 3, 2026	13.36	14.00	13.36	13.47	13.47	2.28%	1,133,975
Jul 31, 2026	13.15	13.25	12.43	13.17	13.17	-0.08%	774,019