Bioventus, Inc. Class A BVS
NASDAQ · United States · Health Technology
$13.28-0.17 (-1.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.45 | -1.32% | $13.68 | $13.79 | $13.39 | 509.30K |
| 2026-09-30 | $13.63 | -2.64% | $14.01 | $14.01 | $13.57 | 461.10K |
| 2026-09-29 | $14.00 | -0.14% | $13.95 | $14.15 | $13.77 | 449.10K |
| 2026-09-28 | $14.02 | +1.52% | $13.81 | $14.10 | $13.64 | 588.70K |
| 2026-09-25 | $13.81 | +2.14% | $13.56 | $13.94 | $13.42 | 455.40K |
| 2026-09-24 | $13.52 | -0.66% | $13.64 | $13.64 | $13.36 | 331.30K |
| 2026-09-23 | $13.61 | -0.29% | $13.56 | $13.64 | $13.21 | 329.60K |
| 2026-09-22 | $13.65 | +2.55% | $13.38 | $13.67 | $13.35 | 429.40K |
| 2026-09-21 | $13.31 | +3.10% | $13.04 | $13.47 | $12.76 | 473.10K |
| 2026-09-18 | $12.91 | +2.22% | $12.49 | $12.99 | $12.34 | 828.20K |
| 2026-09-17 | $12.63 | -4.32% | $13.30 | $13.30 | $12.63 | 385.50K |
| 2026-09-16 | $13.20 | +1.54% | $13.02 | $13.33 | $12.88 | 546.00K |
| 2026-09-15 | $13.00 | -1.22% | $13.05 | $13.05 | $12.68 | 463.40K |
| 2026-09-14 | $13.16 | +1.39% | $13.00 | $13.28 | $12.92 | 363.40K |
| 2026-09-11 | $12.98 | -0.61% | $13.28 | $13.35 | $12.92 | 421.80K |
| 2026-09-10 | $13.06 | -4.18% | $13.52 | $13.53 | $13.03 | 528.10K |
| 2026-09-09 | $13.63 | -1.45% | $13.68 | $13.91 | $13.48 | 435.60K |
| 2026-09-08 | $13.83 | -1.71% | $14.04 | $14.08 | $13.60 | 479.00K |
| 2026-09-04 | $14.07 | -2.02% | $14.11 | $14.31 | $13.91 | 502.30K |
| 2026-09-03 | $14.36 | -0.07% | $14.50 | $14.50 | $13.85 | 670.20K |
| 2026-09-02 | $14.37 | +5.12% | $13.78 | $14.47 | $13.72 | 668.30K |
| 2026-09-01 | $13.67 | +0.15% | $13.69 | $13.94 | $13.50 | 642.90K |
| 2026-08-31 | $13.65 | -1.37% | $13.75 | $13.75 | $13.44 | 512.50K |
| 2026-08-28 | $13.84 | +0.36% | $13.84 | $13.97 | $13.73 | 445.70K |
| 2026-08-27 | $13.79 | -1.29% | $13.76 | $14.04 | $13.72 | 435.80K |
| 2026-08-26 | $13.97 | -0.78% | $14.02 | $14.04 | $13.65 | 488.90K |
| 2026-08-25 | $14.08 | +0.43% | $14.02 | $14.10 | $13.69 | 584.50K |
| 2026-08-24 | $14.02 | -2.50% | $14.42 | $14.55 | $13.93 | 669.50K |
| 2026-08-21 | $14.38 | +0.35% | $14.33 | $14.41 | $14.20 | 748.10K |
| 2026-08-20 | $14.33 | -2.38% | $14.58 | $14.75 | $14.20 | 616.20K |
| 2026-08-19 | $14.68 | +2.66% | $14.35 | $14.92 | $14.35 | 466.70K |
| 2026-08-18 | $14.30 | +3.03% | $13.98 | $14.57 | $13.87 | 601.00K |
| 2026-08-17 | $13.88 | -2.66% | $14.53 | $14.53 | $13.64 | 716.20K |
| 2026-08-14 | $14.26 | +2.66% | $13.76 | $14.39 | $13.71 | 506.00K |
| 2026-08-13 | $13.89 | -0.18% | $14.02 | $14.03 | $13.73 | 632.60K |
| 2026-08-12 | $13.91 | +0.47% | $13.78 | $14.02 | $13.48 | 536.60K |
| 2026-08-11 | $13.85 | -0.79% | $13.81 | $13.98 | $13.75 | 538.00K |
| 2026-08-10 | $13.96 | -1.17% | $13.89 | $13.99 | $13.44 | 917.00K |
| 2026-08-07 | $14.13 | +1.04% | $13.99 | $14.29 | $13.72 | 939.70K |
| 2026-08-06 | $13.98 | -8.39% | $15.01 | $15.02 | $13.72 | 1.52M |
| 2026-08-05 | $15.26 | +13.71% | $12.69 | $15.89 | $12.68 | 2.53M |
| 2026-08-04 | $13.42 | -0.37% | $13.29 | $13.59 | $13.00 | 947.00K |
| 2026-08-03 | $13.47 | +2.28% | $13.36 | $14.00 | $13.36 | 1.13M |
| 2026-07-31 | $13.17 | -0.08% | $13.15 | $13.25 | $12.43 | 773.90K |
| 2026-07-30 | $13.18 | +0.46% | $13.13 | $13.35 | $12.95 | 601.00K |
| 2026-07-29 | $13.12 | -0.68% | $13.03 | $13.55 | $12.93 | 808.20K |
| 2026-07-28 | $13.21 | +6.10% | $12.54 | $13.30 | $12.54 | 956.00K |
| 2026-07-27 | $12.45 | +5.51% | $12.15 | $12.49 | $11.90 | 823.00K |
| 2026-07-24 | $11.80 | +2.79% | $11.67 | $11.91 | $11.60 | 472.90K |
| 2026-07-23 | $11.48 | -1.29% | $11.53 | $11.78 | $11.40 | 391.20K |
| 2026-07-22 | $11.63 | -2.10% | $11.79 | $11.98 | $11.61 | 566.10K |
| 2026-07-21 | $11.88 | +2.59% | $11.40 | $11.92 | $11.35 | 447.30K |
| 2026-07-20 | $11.58 | -3.98% | $12.01 | $12.01 | $11.38 | 825.00K |
| 2026-07-17 | $12.06 | -2.98% | $12.37 | $12.49 | $11.95 | 609.70K |
| 2026-07-16 | $12.43 | +3.84% | $12.04 | $12.53 | $11.93 | 637.30K |
| 2026-07-15 | $11.97 | +3.55% | $11.57 | $12.02 | $11.49 | 401.00K |
| 2026-07-14 | $11.56 | -4.23% | $11.89 | $11.89 | $11.37 | 530.10K |
| 2026-07-13 | $12.07 | +1.60% | $11.86 | $12.26 | $11.79 | 657.40K |
| 2026-07-10 | $11.88 | -2.78% | $12.06 | $12.08 | $11.58 | 634.90K |
| 2026-07-09 | $12.22 | +0.91% | $12.13 | $12.30 | $11.68 | 692.60K |
| 2026-07-08 | $12.11 | +5.40% | $11.30 | $12.23 | $11.15 | 861.50K |
| 2026-07-07 | $11.49 | -2.46% | $11.83 | $11.90 | $11.40 | 1.11M |
| 2026-07-06 | $11.78 | +12.40% | $10.55 | $11.97 | $10.49 | 1.54M |
| 2026-07-02 | $10.48 | +6.40% | $9.97 | $10.49 | $9.88 | 700.50K |
| 2026-07-01 | $9.85 | +4.34% | $9.58 | $10.00 | $9.58 | 674.90K |
| 2026-06-30 | $9.44 | -3.48% | $9.75 | $9.90 | $9.28 | 728.90K |
| 2026-06-29 | $9.78 | 0.00% | $9.80 | $9.90 | $9.44 | 583.00K |
| 2026-06-26 | $9.78 | +0.51% | $9.64 | $9.88 | $9.42 | 1.44M |
| 2026-06-25 | $9.73 | +2.42% | $9.48 | $9.77 | $9.45 | 594.80K |
| 2026-06-24 | $9.50 | +2.26% | $9.35 | $9.75 | $9.35 | 604.00K |
| 2026-06-23 | $9.29 | +5.69% | $8.86 | $9.31 | $8.78 | 484.30K |
| 2026-06-22 | $8.79 | +0.92% | $8.70 | $9.03 | $8.63 | 575.20K |
| 2026-06-18 | $8.71 | +1.99% | $8.61 | $8.86 | $8.61 | 1.06M |
| 2026-06-17 | $8.54 | -2.06% | $8.70 | $8.81 | $8.39 | 366.80K |
| 2026-06-16 | $8.72 | +1.40% | $8.72 | $8.81 | $8.58 | 370.70K |
| 2026-06-15 | $8.60 | +1.06% | $8.54 | $8.68 | $8.45 | 631.90K |
| 2026-06-12 | $8.51 | -1.96% | $8.75 | $8.75 | $8.48 | 463.20K |
| 2026-06-11 | $8.68 | -4.09% | $9.08 | $9.13 | $8.66 | 593.50K |
| 2026-06-10 | $9.05 | -1.63% | $9.18 | $9.39 | $9.03 | 400.70K |
| 2026-06-09 | $9.20 | +2.79% | $8.98 | $9.30 | $8.98 | 488.90K |
| 2026-06-08 | $8.95 | -1.00% | $9.03 | $9.19 | $8.94 | 485.20K |
| 2026-06-05 | $9.04 | +3.91% | $8.85 | $9.21 | $8.81 | 698.40K |
| 2026-06-04 | $8.70 | +1.75% | $8.50 | $9.11 | $8.50 | 836.20K |
| 2026-06-03 | $8.55 | +5.43% | $8.13 | $8.62 | $8.10 | 1.36M |
| 2026-06-02 | $8.11 | +2.27% | $7.93 | $8.15 | $7.81 | 1.13M |
| 2026-06-01 | $7.93 | -6.82% | $8.52 | $8.52 | $7.91 | 866.70K |
| 2026-05-29 | $8.51 | -4.06% | $8.86 | $8.90 | $8.51 | 711.40K |
| 2026-05-28 | $8.87 | -0.34% | $8.79 | $8.90 | $8.46 | 506.10K |
| 2026-05-27 | $8.90 | -1.33% | $9.05 | $9.16 | $8.39 | 1.06M |
| 2026-05-26 | $9.02 | -2.80% | $9.33 | $9.57 | $8.90 | 781.40K |