5 DAY PERFORMANCE
+3.69%
1 MONTH PERFORMANCE
+5.41%
3 MONTH PERFORMANCE
-23.28%
6 MONTH PERFORMANCE
-32.76%
YEAR-TO-DATE PERFORMANCE
-33.14%
1 YEAR PERFORMANCE
+19.19%
Bioventus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $6.89 | $7.02 (1.89%) | $7.04 | $6.86 | 172.47 K | $461.40 M |
| 07/02/2025 | $6.94 | $6.85 (-1.3%) | $7.02 | $6.82 | 269.00 K | $452.16 M |
| 07/01/2025 | $6.66 | $6.97 (4.65%) | $7.21 | $6.65 | 426.70 K | $460.08 M |
| 06/30/2025 | $6.77 | $6.62 (-2.22%) | $6.80 | $6.52 | 585.20 K | $436.98 M |
| 06/27/2025 | $6.67 | $6.77 (1.5%) | $6.86 | $6.64 | 2.03 M | $446.88 M |
| 06/26/2025 | $6.69 | $6.66 (-0.45%) | $6.69 | $6.33 | 358.33 K | $439.62 M |
| 06/25/2025 | $6.74 | $6.69 (-0.74%) | $6.97 | $6.66 | 554.30 K | $441.60 M |
| 06/24/2025 | $6.57 | $6.76 (2.89%) | $6.79 | $6.50 | 332.30 K | $446.22 M |
| 06/23/2025 | $6.56 | $6.52 (-0.61%) | $6.59 | $6.22 | 350.50 K | $430.38 M |
| 06/20/2025 | $6.53 | $6.55 (0.31%) | $6.62 | $6.40 | 690.12 K | $432.36 M |
| 06/18/2025 | $6.34 | $6.43 (1.42%) | $6.56 | $6.32 | 279.00 K | $424.44 M |
| 06/17/2025 | $6.55 | $6.35 (-3.05%) | $6.60 | $6.33 | 259.44 K | $419.16 M |
| 06/16/2025 | $6.65 | $6.60 (-0.75%) | $6.70 | $6.57 | 209.23 K | $435.66 M |
| 06/13/2025 | $6.57 | $6.62 (0.76%) | $6.78 | $6.54 | 255.30 K | $436.98 M |
| 06/12/2025 | $6.68 | $6.71 (0.45%) | $6.84 | $6.60 | 239.40 K | $442.92 M |
| 06/11/2025 | $6.88 | $6.71 (-2.47%) | $7.08 | $6.70 | 328.30 K | $442.92 M |
| 06/10/2025 | $6.79 | $6.86 (1.03%) | $6.95 | $6.70 | 292.31 K | $452.82 M |
| 06/09/2025 | $6.75 | $6.72 (-0.44%) | $6.76 | $6.57 | 230.54 K | $443.58 M |
| 06/06/2025 | $6.61 | $6.69 (1.21%) | $6.80 | $6.61 | 426.10 K | $441.60 M |
| 06/05/2025 | $6.57 | $6.51 (-0.91%) | $6.77 | $6.42 | 361.30 K | $429.72 M |
| 06/04/2025 | $6.67 | $6.53 (-2.1%) | $6.73 | $6.52 | 260.73 K | $431.04 M |
| 06/03/2025 | $6.45 | $6.66 (3.26%) | $6.67 | $6.33 | 271.91 K | $439.62 M |
| 06/02/2025 | $6.47 | $6.44 (-0.46%) | $6.57 | $6.36 | 410.55 K | $425.10 M |
| 05/30/2025 | $6.54 | $6.48 (-0.92%) | $6.72 | $6.35 | 316.10 K | $427.74 M |
| 05/29/2025 | $6.58 | $6.56 (-0.3%) | $6.72 | $6.50 | 248.60 K | $433.02 M |
| 05/28/2025 | $6.56 | $6.53 (-0.46%) | $6.58 | $6.47 | 244.07 K | $431.04 M |
| 05/27/2025 | $6.58 | $6.53 (-0.76%) | $6.72 | $6.53 | 332.50 K | $431.04 M |
| 05/23/2025 | $6.45 | $6.53 (1.24%) | $6.64 | $6.31 | 587.10 K | $431.04 M |
| 05/22/2025 | $6.48 | $6.51 (0.46%) | $6.65 | $6.40 | 268.04 K | $429.72 M |
| 05/21/2025 | $6.91 | $6.50 (-5.93%) | $7.00 | $6.48 | 310.20 K | $429.06 M |
| 05/20/2025 | $6.90 | $6.99 (1.3%) | $7.05 | $6.86 | 289.70 K | $461.40 M |
| 05/19/2025 | $6.68 | $6.93 (3.74%) | $7.04 | $6.67 | 380.70 K | $457.44 M |
| 05/16/2025 | $6.58 | $6.79 (3.19%) | $6.96 | $6.51 | 432.93 K | $448.20 M |
| 05/15/2025 | $6.38 | $6.54 (2.51%) | $6.56 | $6.34 | 785.30 K | $431.70 M |
| 05/14/2025 | $6.49 | $6.38 (-1.69%) | $6.58 | $6.34 | 700.12 K | $421.14 M |
| 05/13/2025 | $6.79 | $6.54 (-3.68%) | $6.88 | $6.51 | 543.50 K | $431.70 M |
| 05/12/2025 | $7.00 | $6.74 (-3.71%) | $7.13 | $6.72 | 381.60 K | $444.90 M |
| 05/09/2025 | $6.79 | $6.68 (-1.62%) | $6.90 | $6.66 | 501.74 K | $440.94 M |
| 05/08/2025 | $6.55 | $6.80 (3.82%) | $7.07 | $6.50 | 464.92 K | $445.07 M |
| 05/07/2025 | $6.23 | $6.59 (5.78%) | $6.74 | $6.22 | 668.71 K | $431.33 M |
| 05/06/2025 | $6.71 | $6.20 (-7.6%) | $7.00 | $6.02 | 1.71 M | $405.80 M |
| 05/05/2025 | $7.34 | $7.03 (-4.22%) | $7.34 | $6.91 | 762.35 K | $460.13 M |
| 05/02/2025 | $7.38 | $7.34 (-0.54%) | $7.55 | $7.30 | 377.95 K | $480.42 M |
| 05/01/2025 | $7.34 | $7.26 (-1.09%) | $7.47 | $7.18 | 412.20 K | $475.18 M |
| 04/30/2025 | $7.45 | $7.31 (-1.88%) | $7.51 | $7.14 | 380.30 K | $478.45 M |
| 04/29/2025 | $7.41 | $7.56 (2.02%) | $7.62 | $7.35 | 493.10 K | $494.82 M |
| 04/28/2025 | $7.63 | $7.43 (-2.62%) | $7.68 | $7.41 | 350.70 K | $486.31 M |
| 04/25/2025 | $7.73 | $7.65 (-1.03%) | $7.74 | $7.51 | 239.20 K | $500.71 M |
| 04/24/2025 | $7.63 | $7.73 (1.31%) | $7.90 | $7.63 | 391.80 K | $505.94 M |
| 04/23/2025 | $7.70 | $7.59 (-1.43%) | $7.98 | $7.58 | 317.90 K | $496.78 M |
| 04/22/2025 | $7.64 | $7.49 (-1.96%) | $7.78 | $7.45 | 231.40 K | $490.23 M |
| 04/21/2025 | $7.71 | $7.50 (-2.72%) | $7.84 | $7.33 | 261.80 K | $490.89 M |
| 04/17/2025 | $7.74 | $7.82 (1.03%) | $7.88 | $7.59 | 323.60 K | $511.83 M |
| 04/16/2025 | $7.68 | $7.78 (1.3%) | $7.98 | $7.56 | 303.30 K | $509.22 M |
| 04/15/2025 | $7.90 | $7.74 (-2.03%) | $8.14 | $7.61 | 429.62 K | $506.60 M |
| 04/14/2025 | $7.69 | $7.92 (2.99%) | $8.14 | $7.58 | 370.30 K | $518.38 M |
| 04/11/2025 | $7.46 | $7.48 (0.27%) | $7.67 | $7.13 | 306.50 K | $489.58 M |
| 04/10/2025 | $7.90 | $7.57 (-4.18%) | $7.90 | $7.40 | 301.24 K | $495.47 M |
| 04/09/2025 | $7.50 | $7.95 (6%) | $8.37 | $7.26 | 479.13 K | $520.34 M |
| 04/08/2025 | $8.66 | $7.65 (-11.66%) | $8.66 | $7.54 | 402.41 K | $500.71 M |
| 04/07/2025 | $7.79 | $8.27 (6.16%) | $8.57 | $7.55 | 622.52 K | $541.29 M |
| 04/04/2025 | $8.92 | $8.33 (-6.61%) | $8.92 | $8.16 | 350.72 K | $545.21 M |
| 04/03/2025 | $9.10 | $9.15 (0.55%) | $9.18 | $8.81 | 419.80 K | $598.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
