Bioventus Inc. (BVS)
NASDAQ: BVS · Real-Time Price · USD
10.66
+0.03 (0.28%)
May 19, 2026, 4:00 PM EDT - Market closed
Bioventus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 10.71 | 10.76 | 10.46 | 10.52 | 10.52 | 1.06% | 547,442 |
| Apr 16, 2026 | 10.56 | 10.64 | 10.16 | 10.41 | 10.41 | -1.42% | 740,082 |
| Apr 15, 2026 | 10.21 | 10.58 | 10.13 | 10.56 | 10.56 | 6.56% | 831,884 |
| Apr 14, 2026 | 9.47 | 9.98 | 9.47 | 9.91 | 9.91 | 5.20% | 592,751 |
| 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% | 334,237 |
| 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% | 318,387 |
| 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% | 439,131 |
| Mar 27, 2026 | 9.24 | 9.39 | 8.82 | 8.94 | 8.94 | -3.46% | 712,931 |
| Mar 26, 2026 | 9.08 | 9.34 | 9.05 | 9.26 | 9.26 | 1.09% | 512,567 |
| 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% | 390,234 |
| Mar 23, 2026 | 8.86 | 9.09 | 8.70 | 9.00 | 9.00 | 4.17% | 588,244 |
| Mar 20, 2026 | 8.99 | 8.99 | 8.46 | 8.64 | 8.64 | -4.00% | 692,620 |
| Mar 19, 2026 | 8.80 | 9.16 | 8.77 | 9.00 | 9.00 | 0.90% | 755,509 |
| Mar 18, 2026 | 8.92 | 9.02 | 8.82 | 8.92 | 8.92 | -0.78% | 384,886 |
| 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% | 286,351 |
| 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% | 284,049 |
| Mar 10, 2026 | 8.64 | 8.99 | 8.63 | 8.86 | 8.86 | 2.90% | 520,612 |