Bioventus Inc. (BVS)
NASDAQ: BVS · Real-Time Price · USD
7.24
-0.29 (-3.85%)
Aug 14, 2025, 11:27 AM - Market open
Bioventus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.34 | 7.58 | 7.17 | 7.53 | 7.53 | 3.01% | 457,647 |
| Aug 12, 2025 | 6.98 | 7.35 | 6.96 | 7.31 | 7.31 | 5.48% | 522,057 |
| Aug 11, 2025 | 6.92 | 7.03 | 6.76 | 6.93 | 6.93 | 0.14% | 381,777 |
| Aug 8, 2025 | 6.98 | 7.21 | 6.77 | 6.92 | 6.92 | -0.14% | 499,773 |
| Aug 7, 2025 | 7.27 | 7.30 | 6.76 | 6.93 | 6.93 | -4.94% | 770,907 |
| Aug 6, 2025 | 6.49 | 7.35 | 6.33 | 7.29 | 7.29 | 18.73% | 1,195,510 |
| Aug 5, 2025 | 6.33 | 6.33 | 5.81 | 6.14 | 6.14 | -2.85% | 937,449 |
| Aug 4, 2025 | 6.20 | 6.49 | 6.20 | 6.32 | 6.32 | 2.27% | 416,443 |
| Aug 1, 2025 | 6.45 | 6.50 | 6.03 | 6.18 | 6.18 | -5.21% | 526,077 |
| Jul 31, 2025 | 6.42 | 6.78 | 6.41 | 6.52 | 6.52 | -0.31% | 685,029 |
| Jul 30, 2025 | 6.49 | 6.91 | 6.38 | 6.54 | 6.54 | - | 996,766 |
| Jul 29, 2025 | 6.56 | 6.58 | 6.43 | 6.54 | 6.54 | 0.15% | 280,327 |
| Jul 28, 2025 | 6.56 | 6.59 | 6.43 | 6.53 | 6.53 | -0.61% | 276,048 |
| Jul 25, 2025 | 6.42 | 6.61 | 6.33 | 6.57 | 6.57 | 2.66% | 263,888 |
| Jul 24, 2025 | 6.45 | 6.51 | 6.37 | 6.40 | 6.40 | -1.08% | 322,255 |
| Jul 23, 2025 | 6.49 | 6.57 | 6.40 | 6.47 | 6.47 | 0.47% | 404,623 |
| Jul 22, 2025 | 6.29 | 6.59 | 6.29 | 6.44 | 6.44 | 2.22% | 467,995 |
| Jul 21, 2025 | 6.27 | 6.46 | 6.26 | 6.30 | 6.30 | 0.64% | 238,071 |
| Jul 18, 2025 | 6.56 | 6.56 | 6.26 | 6.26 | 6.26 | -3.54% | 391,050 |
| Jul 17, 2025 | 6.63 | 6.77 | 6.45 | 6.49 | 6.49 | -2.26% | 380,160 |
| Jul 16, 2025 | 6.65 | 6.77 | 6.47 | 6.64 | 6.64 | 0.61% | 826,840 |
| Jul 15, 2025 | 6.82 | 6.84 | 6.55 | 6.60 | 6.60 | -3.08% | 369,212 |
| Jul 14, 2025 | 6.95 | 7.03 | 6.78 | 6.81 | 6.81 | -2.30% | 326,760 |
| Jul 11, 2025 | 7.32 | 7.32 | 6.87 | 6.97 | 6.97 | -5.68% | 402,711 |
| Jul 10, 2025 | 7.23 | 7.44 | 7.18 | 7.39 | 7.39 | 0.96% | 296,552 |
| Jul 9, 2025 | 7.17 | 7.41 | 6.93 | 7.32 | 7.32 | 3.54% | 470,645 |
| Jul 8, 2025 | 6.81 | 7.08 | 6.81 | 7.07 | 7.07 | 3.67% | 289,326 |
| Jul 7, 2025 | 7.13 | 7.23 | 6.81 | 6.82 | 6.82 | -2.85% | 428,692 |
| Jul 3, 2025 | 6.89 | 7.04 | 6.86 | 7.02 | 7.02 | 2.48% | 172,470 |
| Jul 2, 2025 | 6.94 | 7.02 | 6.82 | 6.85 | 6.85 | -1.72% | 268,975 |
| Jul 1, 2025 | 6.66 | 7.21 | 6.65 | 6.97 | 6.97 | 5.29% | 426,669 |
| Jun 30, 2025 | 6.77 | 6.80 | 6.52 | 6.62 | 6.62 | -2.22% | 585,164 |
| Jun 27, 2025 | 6.67 | 6.86 | 6.64 | 6.77 | 6.77 | 1.65% | 2,033,338 |
| Jun 26, 2025 | 6.69 | 6.69 | 6.33 | 6.66 | 6.66 | -0.45% | 358,334 |
| Jun 25, 2025 | 6.74 | 6.97 | 6.66 | 6.69 | 6.69 | -1.04% | 554,256 |
| Jun 24, 2025 | 6.57 | 6.79 | 6.50 | 6.76 | 6.76 | 3.68% | 332,266 |
| Jun 23, 2025 | 6.56 | 6.59 | 6.22 | 6.52 | 6.52 | -0.46% | 350,470 |
| Jun 20, 2025 | 6.53 | 6.62 | 6.40 | 6.55 | 6.55 | 1.87% | 690,124 |
| Jun 18, 2025 | 6.34 | 6.56 | 6.32 | 6.43 | 6.43 | 1.26% | 278,966 |
| Jun 17, 2025 | 6.55 | 6.60 | 6.33 | 6.35 | 6.35 | -3.79% | 259,438 |
| Jun 16, 2025 | 6.65 | 6.70 | 6.57 | 6.60 | 6.60 | -0.30% | 209,232 |
| Jun 13, 2025 | 6.57 | 6.78 | 6.54 | 6.62 | 6.62 | -1.34% | 255,302 |
| Jun 12, 2025 | 6.68 | 6.84 | 6.60 | 6.71 | 6.71 | - | 239,399 |
| Jun 11, 2025 | 6.88 | 7.08 | 6.70 | 6.71 | 6.71 | -2.19% | 328,255 |
| Jun 10, 2025 | 6.79 | 6.95 | 6.70 | 6.86 | 6.86 | 2.08% | 292,308 |
| Jun 9, 2025 | 6.75 | 6.76 | 6.57 | 6.72 | 6.72 | 0.45% | 230,535 |
| Jun 6, 2025 | 6.61 | 6.80 | 6.61 | 6.69 | 6.69 | 2.76% | 426,069 |
| Jun 5, 2025 | 6.57 | 6.77 | 6.42 | 6.51 | 6.51 | -0.31% | 361,266 |
| Jun 4, 2025 | 6.67 | 6.73 | 6.52 | 6.53 | 6.53 | -1.95% | 260,731 |
| Jun 3, 2025 | 6.45 | 6.67 | 6.33 | 6.66 | 6.66 | 3.42% | 271,909 |