Bioventus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	13.84	13.97	13.73	13.84	13.84	0.36%	445,293
Aug 27, 2026	13.76	14.04	13.72	13.79	13.79	-1.29%	434,940
Aug 26, 2026	14.02	14.04	13.65	13.97	13.97	-0.78%	488,341
Aug 25, 2026	14.02	14.11	13.69	14.08	14.08	0.43%	584,192
Aug 24, 2026	14.42	14.55	13.93	14.02	14.02	-2.50%	669,473
Aug 21, 2026	14.33	14.41	14.20	14.38	14.38	0.35%	747,255
Aug 20, 2026	14.58	14.75	14.20	14.33	14.33	-2.38%	615,166
Aug 19, 2026	14.35	14.92	14.35	14.68	14.68	2.66%	466,307
Aug 18, 2026	13.98	14.57	13.87	14.30	14.30	3.03%	592,459
Aug 17, 2026	14.53	14.53	13.64	13.88	13.88	-2.66%	715,256
Aug 14, 2026	13.76	14.39	13.71	14.26	14.26	2.66%	505,430
Aug 13, 2026	14.02	14.03	13.73	13.89	13.89	-0.18%	632,592
Aug 12, 2026	13.78	14.02	13.49	13.92	13.92	0.47%	536,497
Aug 11, 2026	13.81	13.98	13.75	13.85	13.85	-0.79%	534,924
Aug 10, 2026	13.89	13.99	13.44	13.96	13.96	-1.17%	916,798
Aug 7, 2026	13.99	14.29	13.72	14.13	14.13	1.04%	939,731
Aug 6, 2026	15.01	15.02	13.72	13.98	13.98	-8.39%	1,521,863
Aug 5, 2026	12.69	15.89	12.68	15.26	15.26	13.71%	2,527,813
Aug 4, 2026	13.29	13.59	13.00	13.42	13.42	-0.37%	946,969
Aug 3, 2026	13.36	14.00	13.36	13.47	13.47	2.28%	1,130,767
Jul 31, 2026	13.15	13.25	12.43	13.17	13.17	-0.08%	773,912
Jul 30, 2026	13.13	13.35	12.95	13.18	13.18	0.46%	601,001
Jul 29, 2026	13.03	13.55	12.93	13.12	13.12	-0.68%	808,015
Jul 28, 2026	12.54	13.30	12.54	13.21	13.21	6.10%	955,355
Jul 27, 2026	12.15	12.49	11.90	12.45	12.45	5.51%	822,781
Jul 24, 2026	11.67	11.91	11.60	11.80	11.80	2.79%	472,857
Jul 23, 2026	11.53	11.78	11.40	11.48	11.48	-1.29%	391,228
Jul 22, 2026	11.79	11.98	11.61	11.63	11.63	-2.10%	566,068
Jul 21, 2026	11.40	11.92	11.35	11.88	11.88	2.59%	447,326
Jul 20, 2026	12.01	12.01	11.38	11.58	11.58	-3.98%	824,795
Jul 17, 2026	12.37	12.49	11.95	12.06	12.06	-2.98%	609,583
Jul 16, 2026	12.04	12.53	11.93	12.43	12.43	3.84%	636,884
Jul 15, 2026	11.57	12.02	11.49	11.97	11.97	3.55%	398,476
Jul 14, 2026	11.89	11.89	11.37	11.56	11.56	-4.23%	530,142
Jul 13, 2026	11.86	12.26	11.79	12.07	12.07	1.60%	657,382
Jul 10, 2026	12.06	12.08	11.58	11.88	11.88	-2.78%	634,017
Jul 9, 2026	12.13	12.30	11.68	12.22	12.22	0.91%	692,556
Jul 8, 2026	11.30	12.23	11.15	12.11	12.11	5.40%	860,426
Jul 7, 2026	11.83	11.90	11.41	11.49	11.49	-2.46%	1,109,930
Jul 6, 2026	10.55	11.97	10.49	11.78	11.78	12.40%	1,536,638
Jul 2, 2026	9.97	10.49	9.88	10.48	10.48	6.40%	701,199
Jul 1, 2026	9.58	10.00	9.58	9.85	9.85	4.34%	675,088
Jun 30, 2026	9.75	9.90	9.28	9.44	9.44	-3.48%	728,969
Jun 29, 2026	9.80	9.91	9.44	9.78	9.78	-	583,034
Jun 26, 2026	9.64	9.88	9.42	9.78	9.78	0.51%	1,435,043
Jun 25, 2026	9.48	9.77	9.46	9.73	9.73	2.42%	594,790
Jun 24, 2026	9.35	9.75	9.35	9.50	9.50	2.26%	604,022
Jun 23, 2026	8.86	9.31	8.78	9.29	9.29	5.69%	484,363
Jun 22, 2026	8.70	9.03	8.63	8.79	8.79	0.92%	575,335
Jun 18, 2026	8.61	8.86	8.61	8.71	8.71	1.99%	1,060,181