Bioventus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	11.40	11.73	11.35	11.75	-	1.47%	84,594
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
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%	370,729
Jun 15, 2026	8.54	8.68	8.45	8.60	8.60	1.06%	632,349
Jun 12, 2026	8.75	8.75	8.49	8.51	8.51	-1.96%	463,192
Jun 11, 2026	9.08	9.13	8.66	8.68	8.68	-4.09%	593,463
Jun 10, 2026	9.18	9.39	9.04	9.05	9.05	-1.63%	400,695
Jun 9, 2026	8.98	9.30	8.98	9.20	9.20	2.79%	488,892
Jun 8, 2026	9.03	9.19	8.94	8.95	8.95	-1.00%	485,215
Jun 5, 2026	8.85	9.21	8.81	9.04	9.04	3.91%	698,385
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%	1,364,194
Jun 2, 2026	7.93	8.15	7.81	8.11	8.11	2.27%	1,128,325
Jun 1, 2026	8.52	8.52	7.91	7.93	7.93	-6.82%	866,752
May 29, 2026	8.86	8.90	8.51	8.51	8.51	-4.06%	711,367
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%	1,057,230
May 26, 2026	9.33	9.58	8.90	9.02	9.02	-2.80%	781,437
May 22, 2026	9.69	9.76	9.19	9.28	9.28	-2.26%	735,114
May 21, 2026	10.82	10.82	9.46	9.50	9.50	-13.21%	1,516,280
May 20, 2026	10.66	11.00	10.58	10.94	10.94	2.63%	389,217
May 19, 2026	10.36	10.80	10.36	10.66	10.66	0.28%	475,804
May 18, 2026	10.58	10.87	10.42	10.63	10.63	0.47%	425,555
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