Bioventus Inc. (BVS)
NASDAQ: BVS
· Real-Time Price · USD
6.71
0.02 (0.30%)
At close: Oct 01, 2025, 3:59 PM
6.71
0.00%
After-hours: Oct 01, 2025, 04:10 PM EDT
BVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.60 | 6.70 | 6.57 | 6.69 | 6.69 | 1.06% | 247,249 |
| Sep 29, 2025 | 6.72 | 6.74 | 6.57 | 6.62 | 6.62 | -0.60% | 260,100 |
| Sep 26, 2025 | 6.54 | 6.69 | 6.26 | 6.66 | 6.66 | -1.48% | 662,100 |
| Sep 25, 2025 | 6.82 | 6.87 | 6.69 | 6.76 | 6.76 | -1.89% | 260,300 |
| Sep 24, 2025 | 6.92 | 7.04 | 6.82 | 6.89 | 6.89 | -0.43% | 281,800 |
| Sep 23, 2025 | 6.95 | 7.10 | 6.88 | 6.92 | 6.92 | -0.29% | 240,300 |
| Sep 22, 2025 | 6.89 | 6.98 | 6.82 | 6.94 | 6.94 | 0.14% | 200,000 |
| Sep 19, 2025 | 7.25 | 7.25 | 6.89 | 6.93 | 6.93 | -3.75% | 548,436 |
| Sep 18, 2025 | 6.98 | 7.20 | 6.90 | 7.20 | 7.20 | 3.90% | 211,700 |
| Sep 17, 2025 | 6.88 | 7.15 | 6.86 | 6.93 | 6.93 | 1.32% | 290,100 |
| Sep 16, 2025 | 7.15 | 7.19 | 6.76 | 6.84 | 6.84 | -4.60% | 462,412 |
| Sep 15, 2025 | 7.30 | 7.38 | 7.15 | 7.17 | 7.17 | -0.83% | 290,646 |
| Sep 12, 2025 | 7.28 | 7.28 | 7.07 | 7.23 | 7.23 | -0.69% | 310,700 |
| Sep 11, 2025 | 7.00 | 7.33 | 6.99 | 7.28 | 7.28 | 4.00% | 236,716 |
| Sep 10, 2025 | 7.23 | 7.28 | 6.98 | 7.00 | 7.00 | -3.71% | 338,427 |
| Sep 9, 2025 | 7.18 | 7.41 | 7.10 | 7.27 | 7.27 | 0.83% | 235,027 |
| Sep 8, 2025 | 7.24 | 7.28 | 7.09 | 7.21 | 7.21 | 0.28% | 211,749 |
| Sep 5, 2025 | 7.14 | 7.30 | 7.09 | 7.19 | 7.19 | 1.27% | 197,300 |
| Sep 4, 2025 | 7.08 | 7.13 | 6.99 | 7.10 | 7.10 | 0.85% | 179,700 |
| Sep 3, 2025 | 7.15 | 7.30 | 7.04 | 7.04 | 7.04 | -2.49% | 267,000 |
Page 1 of 59