Skip to main content
logo
Bioventus Inc. (BVS)
NASDAQ: BVS · Real-Time Price · USD
9.20
+0.25 (2.79%)
Jun 9, 2026, 4:00 PM EDT - Market closed

Bioventus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20268.989.308.989.209.202.79%485,453
Jun 8, 20269.039.198.948.958.95-1.00%484,869
Jun 5, 20268.859.218.819.049.043.91%697,371
Jun 4, 20268.509.118.508.708.701.75%836,175
Jun 3, 20268.138.628.108.558.555.43%1,363,914
Jun 2, 20267.938.157.818.118.112.27%1,126,074
Jun 1, 20268.528.527.917.937.93-6.82%861,717
May 29, 20268.868.908.518.518.51-4.06%711,118
May 28, 20268.798.908.468.878.87-0.34%506,096
May 27, 20269.059.168.398.908.90-1.33%1,057,068
May 26, 20269.339.588.909.029.02-2.80%781,417
May 22, 20269.699.769.199.289.28-2.26%725,574
May 21, 202610.8210.829.469.509.50-13.21%1,504,052
May 20, 202610.6611.0010.5810.9410.942.63%389,165
May 19, 202610.3610.8010.3610.6610.660.28%475,794
May 18, 202610.5810.8710.4210.6310.630.47%425,525
May 15, 202610.4710.7710.3410.5810.58-0.28%710,390
May 14, 202610.4410.6910.3210.6110.612.02%401,315
May 13, 202610.1510.5010.0810.4010.402.56%379,733
May 12, 202610.5810.589.9510.1410.14-0.49%425,673
May 11, 202610.5210.8310.1710.1910.19-2.95%450,624
May 8, 202610.9310.9310.3310.5010.50-1.41%360,565
May 7, 202610.9211.2510.6310.6510.65-2.47%887,139
May 6, 202610.4111.209.6910.9210.922.25%1,088,280
May 5, 202610.1810.7310.1210.6810.685.01%508,820
May 4, 202610.0410.3710.0010.1710.170.59%341,912
May 1, 20269.8510.229.8110.1110.112.43%404,275
Apr 30, 20269.729.879.619.879.872.07%297,279
Apr 29, 20269.919.949.579.679.67-2.91%465,698
Apr 28, 202610.0910.309.879.969.96-0.50%299,865
Apr 27, 202610.0110.249.7110.0110.01-0.79%324,293
Apr 24, 20269.6510.109.5810.0910.093.91%384,241
Apr 23, 20269.789.789.549.719.71-0.61%418,338
Apr 22, 20269.839.979.659.779.771.35%440,828
Apr 21, 202610.3410.469.629.649.64-6.23%482,987
Apr 20, 202610.4910.5510.2010.2810.28-2.28%401,555
Apr 17, 202610.7110.7610.4610.5210.521.06%547,442
Apr 16, 202610.5610.6410.1610.4110.41-1.42%740,082
Apr 15, 202610.2110.5810.1310.5610.566.56%831,884
Apr 14, 20269.479.989.479.919.915.20%592,751
Apr 13, 20269.049.508.929.429.423.97%350,679
Apr 10, 20269.079.098.949.069.06-0.44%326,720
Apr 9, 20269.079.248.929.109.10-0.44%334,237
Apr 8, 20269.179.309.079.149.143.39%309,758
Apr 7, 20268.989.058.708.848.84-2.00%644,532
Apr 6, 20269.019.108.939.029.020.56%416,872
Apr 2, 20269.059.058.738.978.97-1.97%318,387
Apr 1, 20269.199.369.089.159.150.22%331,522
Mar 31, 20269.099.388.649.139.131.90%582,044
Mar 30, 20269.019.038.868.968.960.22%439,131