Bioventus Inc. (BVS)
NASDAQ: BVS
· Real-Time Price · USD
7.13
0.13 (1.86%)
At close: Sep 11, 2025, 10:17 AM
BVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7.23 | 7.28 | 6.98 | 7.00 | 7.00 | -3.71% | 338,377 |
| 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 |
| Sep 2, 2025 | 7.31 | 7.44 | 7.18 | 7.22 | 7.22 | -2.43% | 318,908 |
| Aug 29, 2025 | 7.29 | 7.49 | 7.28 | 7.40 | 7.40 | 2.07% | 295,505 |
| Aug 28, 2025 | 7.50 | 7.63 | 7.22 | 7.25 | 7.25 | -3.20% | 413,202 |
| Aug 27, 2025 | 7.37 | 7.51 | 7.16 | 7.49 | 7.49 | 3.03% | 482,500 |
| Aug 26, 2025 | 7.44 | 7.44 | 7.09 | 7.27 | 7.27 | -2.28% | 1,121,200 |
| Aug 25, 2025 | 7.60 | 7.74 | 7.41 | 7.44 | 7.44 | -2.62% | 554,200 |
| Aug 22, 2025 | 7.17 | 7.74 | 7.08 | 7.64 | 7.64 | 7.91% | 603,900 |
| Aug 21, 2025 | 7.18 | 7.31 | 7.03 | 7.08 | 7.08 | -1.80% | 365,632 |
| Aug 20, 2025 | 7.30 | 7.48 | 7.20 | 7.21 | 7.21 | -1.50% | 316,700 |
| Aug 19, 2025 | 7.10 | 7.46 | 7.09 | 7.32 | 7.32 | 1.95% | 623,400 |
| Aug 18, 2025 | 7.40 | 7.51 | 7.18 | 7.18 | 7.18 | -2.58% | 346,800 |
| Aug 15, 2025 | 7.40 | 7.42 | 7.23 | 7.37 | 7.37 | 0.41% | 356,900 |
| Aug 14, 2025 | 7.44 | 7.50 | 7.21 | 7.34 | 7.34 | -2.52% | 498,405 |
| Aug 13, 2025 | 7.34 | 7.58 | 7.17 | 7.53 | 7.53 | 3.01% | 457,647 |