Bioventus Inc. (BVS)
NASDAQ: BVS · Real-Time Price · USD
6.77
+0.11 (1.65%)
Jun 27, 2025, 4:00 PM - Market closed
Bioventus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 6.47 | 6.57 | 6.36 | 6.44 | 6.44 | -0.62% | 410,547 |
| May 30, 2025 | 6.54 | 6.72 | 6.35 | 6.48 | 6.48 | -1.22% | 316,085 |
| May 29, 2025 | 6.58 | 6.72 | 6.50 | 6.56 | 6.56 | 0.46% | 248,595 |
| May 28, 2025 | 6.56 | 6.58 | 6.47 | 6.53 | 6.53 | - | 244,070 |
| May 27, 2025 | 6.58 | 6.72 | 6.53 | 6.53 | 6.53 | - | 332,477 |
| May 23, 2025 | 6.45 | 6.64 | 6.31 | 6.53 | 6.53 | 0.31% | 587,066 |
| May 22, 2025 | 6.48 | 6.65 | 6.40 | 6.51 | 6.51 | 0.15% | 268,041 |
| May 21, 2025 | 6.91 | 7.00 | 6.48 | 6.50 | 6.50 | -7.01% | 310,204 |
| May 20, 2025 | 6.90 | 7.05 | 6.86 | 6.99 | 6.99 | 0.87% | 289,657 |
| May 19, 2025 | 6.68 | 7.04 | 6.67 | 6.93 | 6.93 | 2.06% | 380,668 |
| May 16, 2025 | 6.58 | 6.96 | 6.51 | 6.79 | 6.79 | 3.82% | 432,934 |
| May 15, 2025 | 6.38 | 6.56 | 6.34 | 6.54 | 6.54 | 2.51% | 785,274 |
| May 14, 2025 | 6.49 | 6.58 | 6.34 | 6.38 | 6.38 | -2.45% | 700,117 |
| May 13, 2025 | 6.79 | 6.88 | 6.51 | 6.54 | 6.54 | -2.97% | 543,461 |
| May 12, 2025 | 7.00 | 7.13 | 6.72 | 6.74 | 6.74 | 0.90% | 381,599 |
| May 9, 2025 | 6.79 | 6.90 | 6.66 | 6.68 | 6.68 | -1.76% | 501,735 |
| May 8, 2025 | 6.55 | 7.07 | 6.50 | 6.80 | 6.80 | 3.19% | 464,916 |
| May 7, 2025 | 6.23 | 6.74 | 6.22 | 6.59 | 6.59 | 6.29% | 668,713 |
| May 6, 2025 | 6.71 | 7.00 | 6.02 | 6.20 | 6.20 | -11.81% | 1,706,123 |
| May 5, 2025 | 7.34 | 7.34 | 6.91 | 7.03 | 7.03 | -4.22% | 762,345 |
| May 2, 2025 | 7.38 | 7.55 | 7.30 | 7.34 | 7.34 | 1.10% | 377,946 |
| May 1, 2025 | 7.34 | 7.47 | 7.18 | 7.26 | 7.26 | -0.68% | 412,151 |
| Apr 30, 2025 | 7.45 | 7.51 | 7.14 | 7.31 | 7.31 | -3.31% | 380,252 |
| Apr 29, 2025 | 7.41 | 7.62 | 7.35 | 7.56 | 7.56 | 1.75% | 493,055 |
| Apr 28, 2025 | 7.63 | 7.68 | 7.41 | 7.43 | 7.43 | -2.88% | 350,667 |
| Apr 25, 2025 | 7.73 | 7.74 | 7.51 | 7.65 | 7.65 | -1.03% | 239,188 |
| Apr 24, 2025 | 7.63 | 7.90 | 7.63 | 7.73 | 7.73 | 1.84% | 391,769 |
| Apr 23, 2025 | 7.70 | 7.98 | 7.58 | 7.59 | 7.59 | 1.34% | 317,853 |
| Apr 22, 2025 | 7.64 | 7.78 | 7.45 | 7.49 | 7.49 | -0.13% | 231,389 |
| Apr 21, 2025 | 7.71 | 7.84 | 7.33 | 7.50 | 7.50 | -4.09% | 261,790 |
| Apr 17, 2025 | 7.74 | 7.88 | 7.59 | 7.82 | 7.82 | 0.51% | 323,594 |
| Apr 16, 2025 | 7.68 | 7.98 | 7.56 | 7.78 | 7.78 | 0.52% | 303,253 |