Bioventus Inc. (BVS)
NASDAQ: BVS · Real-Time Price · USD
9.44
-0.34 (-3.48%)
At close: Jun 30, 2026, 4:00 PM EDT
9.59
+0.15 (1.59%)
After-hours: Jun 30, 2026, 7:04 PM EDT
Bioventus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 9.75 | 9.90 | 9.28 | 9.44 | 9.44 | -3.48% | 728,246 |
| Jun 29, 2026 | 9.80 | 9.91 | 9.44 | 9.78 | 9.78 | - | 582,718 |
| Jun 26, 2026 | 9.64 | 9.88 | 9.42 | 9.78 | 9.78 | 0.51% | 1,418,740 |
| Jun 25, 2026 | 9.48 | 9.77 | 9.46 | 9.73 | 9.73 | 2.42% | 593,223 |
| Jun 24, 2026 | 9.35 | 9.75 | 9.35 | 9.50 | 9.50 | 2.26% | 603,961 |
| Jun 23, 2026 | 8.86 | 9.31 | 8.78 | 9.29 | 9.29 | 5.69% | 484,315 |
| Jun 22, 2026 | 8.70 | 9.03 | 8.63 | 8.79 | 8.79 | 0.92% | 575,161 |
| Jun 18, 2026 | 8.61 | 8.86 | 8.61 | 8.71 | 8.71 | 1.99% | 1,060,181 |
| Jun 17, 2026 | 8.70 | 8.81 | 8.39 | 8.54 | 8.54 | -2.06% | 366,796 |
| Jun 16, 2026 | 8.72 | 8.82 | 8.58 | 8.72 | 8.72 | 1.40% | 370,374 |
| Jun 15, 2026 | 8.54 | 8.68 | 8.45 | 8.60 | 8.60 | 1.06% | 631,919 |
| Jun 12, 2026 | 8.75 | 8.75 | 8.49 | 8.51 | 8.51 | -1.96% | 461,854 |
| Jun 11, 2026 | 9.08 | 9.13 | 8.66 | 8.68 | 8.68 | -4.09% | 592,939 |
| Jun 10, 2026 | 9.18 | 9.39 | 9.04 | 9.05 | 9.05 | -1.63% | 400,539 |
| Jun 9, 2026 | 8.98 | 9.30 | 8.98 | 9.20 | 9.20 | 2.79% | 485,453 |
| Jun 8, 2026 | 9.03 | 9.19 | 8.94 | 8.95 | 8.95 | -1.00% | 484,869 |
| Jun 5, 2026 | 8.85 | 9.21 | 8.81 | 9.04 | 9.04 | 3.91% | 697,371 |
| Jun 4, 2026 | 8.50 | 9.11 | 8.50 | 8.70 | 8.70 | 1.75% | 836,175 |
| Jun 3, 2026 | 8.13 | 8.62 | 8.10 | 8.55 | 8.55 | 5.43% | 1,363,914 |
| Jun 2, 2026 | 7.93 | 8.15 | 7.81 | 8.11 | 8.11 | 2.27% | 1,126,074 |
| Jun 1, 2026 | 8.52 | 8.52 | 7.91 | 7.93 | 7.93 | -6.82% | 861,717 |
| May 29, 2026 | 8.86 | 8.90 | 8.51 | 8.51 | 8.51 | -4.06% | 711,118 |
| May 28, 2026 | 8.79 | 8.90 | 8.46 | 8.87 | 8.87 | -0.34% | 506,096 |
| May 27, 2026 | 9.05 | 9.16 | 8.39 | 8.90 | 8.90 | -1.33% | 1,057,068 |
| May 26, 2026 | 9.33 | 9.58 | 8.90 | 9.02 | 9.02 | -2.80% | 781,417 |
| May 22, 2026 | 9.69 | 9.76 | 9.19 | 9.28 | 9.28 | -2.26% | 725,574 |
| May 21, 2026 | 10.82 | 10.82 | 9.46 | 9.50 | 9.50 | -13.21% | 1,504,052 |
| May 20, 2026 | 10.66 | 11.00 | 10.58 | 10.94 | 10.94 | 2.63% | 389,165 |
| May 19, 2026 | 10.36 | 10.80 | 10.36 | 10.66 | 10.66 | 0.28% | 475,794 |
| May 18, 2026 | 10.58 | 10.87 | 10.42 | 10.63 | 10.63 | 0.47% | 425,525 |
| May 15, 2026 | 10.47 | 10.77 | 10.34 | 10.58 | 10.58 | -0.28% | 710,390 |
| May 14, 2026 | 10.44 | 10.69 | 10.32 | 10.61 | 10.61 | 2.02% | 401,315 |
| May 13, 2026 | 10.15 | 10.50 | 10.08 | 10.40 | 10.40 | 2.56% | 379,733 |
| May 12, 2026 | 10.58 | 10.58 | 9.95 | 10.14 | 10.14 | -0.49% | 425,673 |
| May 11, 2026 | 10.52 | 10.83 | 10.17 | 10.19 | 10.19 | -2.95% | 450,624 |
| May 8, 2026 | 10.93 | 10.93 | 10.33 | 10.50 | 10.50 | -1.41% | 360,565 |
| May 7, 2026 | 10.92 | 11.25 | 10.63 | 10.65 | 10.65 | -2.47% | 887,139 |
| May 6, 2026 | 10.41 | 11.20 | 9.69 | 10.92 | 10.92 | 2.25% | 1,088,280 |
| May 5, 2026 | 10.18 | 10.73 | 10.12 | 10.68 | 10.68 | 5.01% | 508,820 |
| May 4, 2026 | 10.04 | 10.37 | 10.00 | 10.17 | 10.17 | 0.59% | 341,912 |
| May 1, 2026 | 9.85 | 10.22 | 9.81 | 10.11 | 10.11 | 2.43% | 404,275 |
| Apr 30, 2026 | 9.72 | 9.87 | 9.61 | 9.87 | 9.87 | 2.07% | 297,279 |
| Apr 29, 2026 | 9.91 | 9.94 | 9.57 | 9.67 | 9.67 | -2.91% | 465,698 |
| Apr 28, 2026 | 10.09 | 10.30 | 9.87 | 9.96 | 9.96 | -0.50% | 299,865 |
| Apr 27, 2026 | 10.01 | 10.24 | 9.71 | 10.01 | 10.01 | -0.79% | 324,293 |
| Apr 24, 2026 | 9.65 | 10.10 | 9.58 | 10.09 | 10.09 | 3.91% | 384,241 |
| Apr 23, 2026 | 9.78 | 9.78 | 9.54 | 9.71 | 9.71 | -0.61% | 418,338 |
| Apr 22, 2026 | 9.83 | 9.97 | 9.65 | 9.77 | 9.77 | 1.35% | 440,828 |
| Apr 21, 2026 | 10.34 | 10.46 | 9.62 | 9.64 | 9.64 | -6.23% | 482,987 |
| Apr 20, 2026 | 10.49 | 10.55 | 10.20 | 10.28 | 10.28 | -2.28% | 401,555 |