Bioventus Inc. (BVS)
NASDAQ: BVS · Real-Time Price · USD
9.95
-0.06 (-0.60%)
At close: Apr 28, 2026, 4:00 PM EDT
9.96
+0.01 (0.10%)
After-hours: Apr 28, 2026, 4:11 PM EDT
Bioventus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.09 | 10.30 | 9.87 | 9.96 | 9.96 | -0.55% | 299,865 |
| Apr 27, 2026 | 10.01 | 10.24 | 9.71 | 10.01 | 10.01 | -0.79% | 324,279 |
| Apr 24, 2026 | 9.65 | 10.10 | 9.58 | 10.09 | 10.09 | 3.91% | 384,176 |
| Apr 23, 2026 | 9.78 | 9.78 | 9.54 | 9.71 | 9.71 | -0.61% | 418,293 |
| Apr 22, 2026 | 9.83 | 9.97 | 9.65 | 9.77 | 9.77 | 1.35% | 440,538 |
| Apr 21, 2026 | 10.34 | 10.46 | 9.62 | 9.64 | 9.64 | -6.23% | 482,798 |
| Apr 20, 2026 | 10.49 | 10.55 | 10.20 | 10.28 | 10.28 | -2.28% | 401,505 |
| Apr 17, 2026 | 10.71 | 10.76 | 10.46 | 10.52 | 10.52 | 1.06% | 547,202 |
| Apr 16, 2026 | 10.56 | 10.64 | 10.16 | 10.41 | 10.41 | -1.42% | 738,962 |
| Apr 15, 2026 | 10.21 | 10.58 | 10.13 | 10.56 | 10.56 | 6.56% | 831,544 |
| Apr 14, 2026 | 9.47 | 9.98 | 9.47 | 9.91 | 9.91 | 5.20% | 570,059 |
| Apr 13, 2026 | 9.04 | 9.50 | 8.92 | 9.42 | 9.42 | 3.97% | 350,679 |
| Apr 10, 2026 | 9.07 | 9.09 | 8.94 | 9.06 | 9.06 | -0.44% | 326,720 |
| Apr 9, 2026 | 9.07 | 9.24 | 8.92 | 9.10 | 9.10 | -0.44% | 334,234 |
| Apr 8, 2026 | 9.17 | 9.30 | 9.07 | 9.14 | 9.14 | 3.39% | 309,758 |
| Apr 7, 2026 | 8.98 | 9.05 | 8.70 | 8.84 | 8.84 | -2.00% | 644,532 |
| Apr 6, 2026 | 9.01 | 9.10 | 8.93 | 9.02 | 9.02 | 0.56% | 416,872 |
| Apr 2, 2026 | 9.05 | 9.05 | 8.73 | 8.97 | 8.97 | -1.97% | 318,377 |
| Apr 1, 2026 | 9.19 | 9.36 | 9.08 | 9.15 | 9.15 | 0.22% | 331,522 |
| Mar 31, 2026 | 9.09 | 9.38 | 8.64 | 9.13 | 9.13 | 1.90% | 582,044 |
| Mar 30, 2026 | 9.01 | 9.03 | 8.86 | 8.96 | 8.96 | 0.22% | 439,032 |
| Mar 27, 2026 | 9.24 | 9.39 | 8.82 | 8.94 | 8.94 | -3.46% | 712,891 |
| Mar 26, 2026 | 9.08 | 9.34 | 9.05 | 9.26 | 9.26 | 1.09% | 510,747 |
| Mar 25, 2026 | 9.20 | 9.29 | 9.03 | 9.16 | 9.16 | 0.11% | 341,168 |
| Mar 24, 2026 | 8.90 | 9.30 | 8.90 | 9.15 | 9.15 | 1.67% | 389,766 |
| Mar 23, 2026 | 8.86 | 9.09 | 8.70 | 9.00 | 9.00 | 4.17% | 588,060 |
| Mar 20, 2026 | 8.99 | 8.99 | 8.46 | 8.64 | 8.64 | -4.00% | 692,585 |
| Mar 19, 2026 | 8.80 | 9.16 | 8.77 | 9.00 | 9.00 | 0.90% | 752,748 |
| Mar 18, 2026 | 8.92 | 9.02 | 8.82 | 8.92 | 8.92 | -0.78% | 328,599 |
| Mar 17, 2026 | 8.89 | 9.05 | 8.87 | 8.99 | 8.99 | 1.35% | 384,425 |
| Mar 16, 2026 | 8.72 | 9.02 | 8.72 | 8.87 | 8.87 | 2.90% | 416,034 |
| Mar 13, 2026 | 8.68 | 8.79 | 8.56 | 8.62 | 8.62 | 0.23% | 286,350 |
| Mar 12, 2026 | 8.75 | 8.78 | 8.59 | 8.60 | 8.60 | -3.37% | 339,088 |
| Mar 11, 2026 | 8.81 | 8.95 | 8.63 | 8.90 | 8.90 | 0.45% | 284,048 |
| Mar 10, 2026 | 8.64 | 8.99 | 8.63 | 8.86 | 8.86 | 2.90% | 520,501 |
| Mar 9, 2026 | 8.40 | 8.63 | 8.11 | 8.61 | 8.61 | 2.38% | 634,530 |
| Mar 6, 2026 | 8.96 | 9.05 | 8.32 | 8.41 | 8.41 | -7.58% | 423,674 |
| Mar 5, 2026 | 9.00 | 9.53 | 8.75 | 9.10 | 9.10 | 7.44% | 925,817 |
| Mar 4, 2026 | 8.79 | 8.83 | 8.40 | 8.47 | 8.47 | -3.09% | 465,715 |
| Mar 3, 2026 | 8.58 | 8.89 | 8.48 | 8.74 | 8.74 | -0.34% | 380,178 |
| Mar 2, 2026 | 8.50 | 8.77 | 8.31 | 8.77 | 8.77 | -0.11% | 253,149 |
| Feb 27, 2026 | 8.78 | 8.97 | 8.67 | 8.78 | 8.78 | -0.90% | 274,608 |
| Feb 26, 2026 | 8.72 | 8.98 | 8.72 | 8.86 | 8.86 | 1.26% | 313,548 |
| Feb 25, 2026 | 8.79 | 9.00 | 8.60 | 8.75 | 8.75 | 0.34% | 287,893 |
| Feb 24, 2026 | 8.68 | 8.86 | 8.68 | 8.72 | 8.72 | 0.69% | 235,228 |
| Feb 23, 2026 | 8.58 | 8.78 | 8.51 | 8.66 | 8.66 | 0.93% | 207,669 |
| Feb 20, 2026 | 8.57 | 8.64 | 8.37 | 8.58 | 8.58 | - | 204,688 |
| Feb 19, 2026 | 8.42 | 8.61 | 8.30 | 8.58 | 8.58 | 1.06% | 288,322 |
| 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% | 199,982 |