Bioventus Inc. (BVS)
8.22
-0.93 (-10.16%)
At close: Apr 04, 2025, 12:39 PM
Bioventus Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 9.10 | 9.18 | 8.81 | 9.15 | -0.36 | -3.79% | 419,763 |
| Apr 2, 2025 | 9.31 | 9.56 | 9.16 | 9.51 | 0.14 | 1.49% | 218,300 |
| Apr 1, 2025 | 9.11 | 9.38 | 8.90 | 9.37 | 0.22 | 2.40% | 259,244 |
| Mar 31, 2025 | 8.94 | 9.25 | 8.86 | 9.15 | 0.12 | 1.33% | 572,000 |
| Mar 28, 2025 | 9.13 | 9.18 | 8.78 | 9.03 | -0.06 | -0.66% | 251,500 |
| Mar 27, 2025 | 9.11 | 9.26 | 8.97 | 9.09 | -0.03 | -0.33% | 209,000 |
| Mar 26, 2025 | 9.44 | 9.53 | 9.07 | 9.12 | -0.31 | -3.29% | 175,712 |
| Mar 25, 2025 | 9.74 | 9.98 | 9.38 | 9.43 | -0.29 | -2.98% | 231,433 |
| Mar 24, 2025 | 9.70 | 9.91 | 9.66 | 9.72 | 0.07 | 0.73% | 116,547 |
| Mar 21, 2025 | 9.64 | 9.78 | 9.46 | 9.65 | -0.09 | -0.92% | 441,322 |
| Mar 20, 2025 | 9.92 | 10.13 | 9.70 | 9.74 | -0.19 | -1.91% | 163,200 |
| Mar 19, 2025 | 9.57 | 9.96 | 9.52 | 9.93 | 0.37 | 3.87% | 249,439 |
| Mar 18, 2025 | 9.67 | 10.00 | 9.55 | 9.56 | -0.24 | -2.45% | 252,300 |
| Mar 17, 2025 | 9.54 | 10.03 | 9.52 | 9.80 | 0.19 | 1.98% | 394,500 |
| Mar 14, 2025 | 9.75 | 9.81 | 9.48 | 9.61 | 0.00 | 0.00% | 314,500 |
| Mar 13, 2025 | 10.03 | 10.03 | 9.38 | 9.61 | -0.46 | -4.57% | 526,102 |
| Mar 12, 2025 | 10.81 | 10.84 | 9.77 | 10.07 | -0.73 | -6.76% | 1,068,525 |
| Mar 11, 2025 | 10.94 | 11.25 | 10.08 | 10.80 | 2.04 | 23.29% | 1,726,807 |
| Mar 10, 2025 | 8.90 | 9.13 | 8.43 | 8.76 | -0.44 | -4.78% | 707,408 |
| Mar 7, 2025 | 9.48 | 9.56 | 9.11 | 9.20 | -0.26 | -2.75% | 194,015 |
| Mar 6, 2025 | 10.03 | 10.05 | 9.31 | 9.46 | -0.73 | -7.16% | 205,000 |
| Mar 5, 2025 | 10.09 | 10.37 | 10.07 | 10.19 | 0.10 | 0.99% | 249,834 |
| Mar 4, 2025 | 10.01 | 10.36 | 9.87 | 10.09 | -0.06 | -0.59% | 275,500 |
| Mar 3, 2025 | 10.16 | 10.43 | 9.98 | 10.15 | 0.01 | 0.10% | 254,700 |
| Feb 28, 2025 | 9.51 | 10.16 | 9.51 | 10.14 | 0.41 | 4.21% | 367,016 |
| Feb 27, 2025 | 10.21 | 10.21 | 9.72 | 9.73 | -0.52 | -5.07% | 233,600 |
| Feb 26, 2025 | 10.14 | 10.42 | 10.03 | 10.25 | 0.12 | 1.18% | 143,700 |
| Feb 25, 2025 | 10.06 | 10.13 | 9.78 | 10.13 | 0.10 | 1.00% | 234,500 |
| Feb 24, 2025 | 10.04 | 10.11 | 9.71 | 10.03 | 0.02 | 0.20% | 190,000 |
| Feb 21, 2025 | 10.03 | 10.26 | 9.85 | 10.01 | 0.06 | 0.60% | 427,922 |
| Feb 20, 2025 | 10.30 | 10.30 | 9.74 | 9.95 | -0.37 | -3.59% | 322,403 |
| Feb 19, 2025 | 10.22 | 10.58 | 10.21 | 10.32 | -0.07 | -0.67% | 224,529 |
| Feb 18, 2025 | 10.38 | 10.61 | 10.15 | 10.39 | -0.02 | -0.19% | 641,709 |
| Feb 14, 2025 | 10.46 | 10.48 | 10.29 | 10.41 | -0.01 | -0.10% | 158,110 |
| Feb 13, 2025 | 10.34 | 10.45 | 10.15 | 10.42 | 0.15 | 1.46% | 159,600 |
| Feb 12, 2025 | 10.53 | 10.55 | 10.17 | 10.27 | -0.41 | -3.84% | 158,400 |
| Feb 11, 2025 | 10.56 | 10.73 | 10.52 | 10.68 | -0.03 | -0.28% | 127,236 |
| Feb 10, 2025 | 10.63 | 10.78 | 10.59 | 10.71 | 0.17 | 1.61% | 133,500 |
| Feb 7, 2025 | 10.85 | 10.85 | 10.30 | 10.54 | -0.30 | -2.77% | 257,100 |
| Feb 6, 2025 | 11.08 | 11.10 | 10.79 | 10.84 | -0.21 | -1.90% | 162,618 |
| Feb 5, 2025 | 11.11 | 11.15 | 10.97 | 11.05 | 0.06 | 0.55% | 162,661 |
| Feb 4, 2025 | 10.51 | 11.00 | 10.51 | 10.99 | 0.49 | 4.67% | 193,008 |
| Feb 3, 2025 | 10.41 | 10.79 | 10.35 | 10.50 | -0.18 | -1.69% | 164,500 |
| Jan 31, 2025 | 10.67 | 10.83 | 10.60 | 10.68 | 0.03 | 0.28% | 488,715 |
| Jan 30, 2025 | 10.60 | 10.82 | 10.50 | 10.65 | 0.16 | 1.53% | 183,538 |
| Jan 29, 2025 | 10.40 | 10.57 | 10.29 | 10.49 | 0.07 | 0.67% | 201,718 |
| Jan 28, 2025 | 10.09 | 10.42 | 10.09 | 10.42 | 0.36 | 3.58% | 222,512 |
| Jan 27, 2025 | 9.89 | 10.07 | 9.82 | 10.06 | 0.03 | 0.30% | 226,921 |
| Jan 24, 2025 | 9.90 | 10.16 | 9.90 | 10.03 | 0.06 | 0.60% | 202,122 |
| Jan 23, 2025 | 10.06 | 10.23 | 9.93 | 9.97 | -0.12 | -1.19% | 156,158 |