Bioventus Inc. (BVS)
NASDAQ: BVS · Real-Time Price · USD
7.09
-0.53 (-6.96%)
Dec 5, 2025, 4:00 PM EST - Market closed
Bioventus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.62 | 7.73 | 7.05 | 7.09 | 7.09 | -6.96% | 321,955 |
| Dec 4, 2025 | 7.59 | 7.64 | 7.47 | 7.62 | 7.62 | 0.66% | 250,836 |
| Dec 3, 2025 | 7.61 | 7.66 | 7.39 | 7.57 | 7.57 | 0.13% | 339,293 |
| Dec 2, 2025 | 7.63 | 7.63 | 7.43 | 7.56 | 7.56 | -0.53% | 232,279 |
| Dec 1, 2025 | 7.41 | 7.71 | 7.33 | 7.60 | 7.60 | 0.13% | 309,034 |
| Nov 28, 2025 | 7.63 | 7.73 | 7.43 | 7.59 | 7.59 | -0.78% | 129,283 |
| Nov 26, 2025 | 7.76 | 7.76 | 7.30 | 7.65 | 7.65 | -1.80% | 335,575 |
| Nov 25, 2025 | 7.45 | 7.80 | 7.38 | 7.79 | 7.79 | 5.13% | 285,772 |
| Nov 24, 2025 | 7.26 | 7.52 | 7.14 | 7.41 | 7.41 | 2.35% | 345,244 |
| Nov 21, 2025 | 6.53 | 7.27 | 6.47 | 7.24 | 7.24 | 10.87% | 567,131 |
| Nov 20, 2025 | 6.78 | 6.97 | 6.51 | 6.53 | 6.53 | -2.83% | 278,425 |
| Nov 19, 2025 | 7.00 | 7.15 | 6.70 | 6.72 | 6.72 | -3.86% | 225,833 |
| Nov 18, 2025 | 7.04 | 7.11 | 6.89 | 6.99 | 6.99 | -0.99% | 289,478 |
| Nov 17, 2025 | 7.32 | 7.36 | 7.04 | 7.06 | 7.06 | -3.95% | 283,121 |
| Nov 14, 2025 | 7.51 | 7.52 | 7.24 | 7.35 | 7.35 | -2.91% | 252,006 |
| Nov 13, 2025 | 7.61 | 7.68 | 7.44 | 7.57 | 7.57 | -1.05% | 322,579 |
| Nov 12, 2025 | 7.54 | 7.79 | 7.43 | 7.65 | 7.65 | -0.65% | 511,155 |
| Nov 11, 2025 | 7.49 | 7.77 | 7.49 | 7.70 | 7.70 | 2.80% | 426,238 |
| Nov 10, 2025 | 7.44 | 7.56 | 7.32 | 7.49 | 7.49 | 0.54% | 280,642 |
| Nov 7, 2025 | 7.51 | 7.57 | 7.26 | 7.45 | 7.45 | -0.40% | 439,677 |
| Nov 6, 2025 | 7.48 | 7.49 | 7.22 | 7.48 | 7.48 | 1.36% | 598,331 |
| Nov 5, 2025 | 7.50 | 7.61 | 7.26 | 7.38 | 7.38 | -2.25% | 522,732 |
| Nov 4, 2025 | 7.12 | 8.26 | 7.12 | 7.55 | 7.55 | 15.09% | 1,438,768 |
| Nov 3, 2025 | 6.52 | 6.75 | 6.50 | 6.56 | 6.56 | 0.15% | 292,602 |
| Oct 31, 2025 | 6.74 | 6.74 | 6.52 | 6.55 | 6.55 | -3.25% | 233,422 |
| Oct 30, 2025 | 6.77 | 6.85 | 6.58 | 6.77 | 6.77 | - | 276,834 |
| Oct 29, 2025 | 6.86 | 7.15 | 6.74 | 6.77 | 6.77 | -2.45% | 241,027 |
| Oct 28, 2025 | 6.72 | 6.95 | 6.70 | 6.94 | 6.94 | 3.43% | 222,700 |
| Oct 27, 2025 | 6.98 | 6.98 | 6.66 | 6.71 | 6.71 | -3.31% | 277,387 |
| Oct 24, 2025 | 7.04 | 7.12 | 6.92 | 6.94 | 6.94 | -0.29% | 148,040 |
| Oct 23, 2025 | 7.12 | 7.19 | 6.93 | 6.96 | 6.96 | -2.11% | 170,873 |
| Oct 22, 2025 | 7.18 | 7.42 | 7.06 | 7.11 | 7.11 | -0.14% | 322,334 |
| Oct 21, 2025 | 6.98 | 7.18 | 6.93 | 7.12 | 7.12 | 1.71% | 199,468 |
| Oct 20, 2025 | 6.71 | 7.00 | 6.71 | 7.00 | 7.00 | 5.11% | 195,716 |
| Oct 17, 2025 | 6.84 | 6.89 | 6.66 | 6.66 | 6.66 | -3.20% | 181,542 |
| Oct 16, 2025 | 6.92 | 7.05 | 6.82 | 6.88 | 6.88 | -0.72% | 194,289 |
| Oct 15, 2025 | 6.70 | 6.94 | 6.70 | 6.93 | 6.93 | 3.74% | 196,378 |
| Oct 14, 2025 | 6.49 | 6.72 | 6.46 | 6.68 | 6.68 | 1.67% | 159,718 |
| Oct 13, 2025 | 6.59 | 6.65 | 6.51 | 6.57 | 6.57 | 0.92% | 238,529 |
| Oct 10, 2025 | 6.62 | 6.74 | 6.37 | 6.51 | 6.51 | -1.21% | 281,068 |
| Oct 9, 2025 | 6.75 | 6.77 | 6.57 | 6.59 | 6.59 | -2.51% | 152,634 |
| Oct 8, 2025 | 6.71 | 6.83 | 6.64 | 6.76 | 6.76 | 1.65% | 167,920 |
| Oct 7, 2025 | 6.78 | 6.78 | 6.59 | 6.65 | 6.65 | -2.06% | 237,970 |
| Oct 6, 2025 | 7.07 | 7.12 | 6.77 | 6.79 | 6.79 | -3.28% | 231,207 |
| Oct 3, 2025 | 6.74 | 7.14 | 6.71 | 7.02 | 7.02 | 4.62% | 248,277 |
| Oct 2, 2025 | 6.71 | 6.74 | 6.47 | 6.71 | 6.71 | - | 291,346 |
| Oct 1, 2025 | 6.64 | 6.82 | 6.46 | 6.71 | 6.71 | 0.30% | 261,477 |
| Sep 30, 2025 | 6.60 | 6.70 | 6.57 | 6.69 | 6.69 | 1.06% | 247,499 |
| Sep 29, 2025 | 6.72 | 6.74 | 6.57 | 6.62 | 6.62 | -0.60% | 260,078 |
| Sep 26, 2025 | 6.54 | 6.69 | 6.26 | 6.66 | 6.66 | -1.48% | 662,086 |