Bioventus Inc. (BVS)
10.13
-0.01 (-0.10%)
At close: Mar 03, 2025, 3:59 PM
9.65
-4.79%
After-hours: Mar 03, 2025, 07:22 PM EST
BVS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 10.16 | 10.43 | 9.98 | 10.15 | 0.01 | 0.10% | 254,026 |
| 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 |
| Jan 22, 2025 | 10.26 | 10.28 | 10.03 | 10.09 | -0.14 | -1.37% | 241,600 |
| Jan 21, 2025 | 10.18 | 10.36 | 10.04 | 10.23 | 0.19 | 1.89% | 294,522 |
| Jan 17, 2025 | 10.15 | 10.25 | 9.85 | 10.04 | -0.07 | -0.69% | 370,200 |
| Jan 16, 2025 | 9.74 | 10.14 | 9.56 | 10.11 | 0.40 | 4.12% | 363,800 |
| Jan 15, 2025 | 8.77 | 9.77 | 8.77 | 9.71 | 0.84 | 9.47% | 362,608 |
| Jan 14, 2025 | 9.18 | 9.35 | 8.84 | 8.87 | -0.29 | -3.17% | 304,486 |
| Jan 13, 2025 | 9.14 | 9.25 | 8.92 | 9.16 | -0.12 | -1.29% | 351,200 |
| Jan 10, 2025 | 9.30 | 9.45 | 9.19 | 9.28 | -0.30 | -3.13% | 248,900 |
| Jan 8, 2025 | 9.47 | 9.62 | 9.32 | 9.58 | 0.03 | 0.31% | 444,000 |
| Jan 7, 2025 | 9.83 | 9.90 | 9.42 | 9.55 | -0.28 | -2.85% | 535,377 |
| Jan 6, 2025 | 10.44 | 10.51 | 9.47 | 9.83 | -0.61 | -5.84% | 497,442 |
| Jan 3, 2025 | 10.62 | 10.71 | 10.37 | 10.44 | -0.19 | -1.79% | 221,700 |
| Jan 2, 2025 | 10.82 | 10.90 | 10.41 | 10.63 | 0.13 | 1.24% | 213,200 |
| Dec 31, 2024 | 10.56 | 10.64 | 10.40 | 10.50 | -0.04 | -0.38% | 567,557 |
| Dec 30, 2024 | 10.51 | 10.75 | 10.32 | 10.54 | -0.08 | -0.75% | 202,836 |
| Dec 27, 2024 | 10.85 | 10.96 | 10.36 | 10.62 | -0.38 | -3.45% | 175,600 |
| Dec 26, 2024 | 10.62 | 11.08 | 10.61 | 11.00 | 0.32 | 3.00% | 255,800 |
| Dec 24, 2024 | 10.51 | 10.71 | 10.36 | 10.68 | 0.03 | 0.28% | 213,107 |
| Dec 23, 2024 | 10.53 | 10.69 | 10.40 | 10.65 | -0.02 | -0.19% | 416,300 |
| Dec 20, 2024 | 10.27 | 10.80 | 10.27 | 10.67 | 0.15 | 1.43% | 538,525 |
| Dec 19, 2024 | 10.66 | 10.82 | 10.33 | 10.52 | -0.09 | -0.85% | 304,000 |
| Dec 18, 2024 | 11.20 | 11.59 | 10.52 | 10.61 | -0.54 | -4.84% | 321,769 |
| Dec 17, 2024 | 11.40 | 11.41 | 11.03 | 11.15 | 0.00 | 0.00% | 240,500 |