5 DAY PERFORMANCE
-4.44%
1 MONTH PERFORMANCE
-19.05%
3 MONTH PERFORMANCE
-31.36%
6 MONTH PERFORMANCE
-46.17%
YEAR-TO-DATE PERFORMANCE
-30.38%
1 YEAR PERFORMANCE
+84.60%
Bioventus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $7.45 | $7.31 (-1.88%) | $7.51 | $7.14 | 380,252 | $478.45 M |
| 04/29/2025 | $7.41 | $7.56 (2.02%) | $7.62 | $7.35 | 493,100 | $494.82 M |
| 04/28/2025 | $7.63 | $7.43 (-2.62%) | $7.68 | $7.41 | 350,700 | $486.31 M |
| 04/25/2025 | $7.73 | $7.65 (-1.03%) | $7.74 | $7.51 | 239,200 | $500.71 M |
| 04/24/2025 | $7.63 | $7.73 (1.31%) | $7.90 | $7.63 | 391,800 | $505.94 M |
| 04/23/2025 | $7.70 | $7.59 (-1.43%) | $7.98 | $7.58 | 317,900 | $496.78 M |
| 04/22/2025 | $7.64 | $7.49 (-1.96%) | $7.78 | $7.45 | 231,400 | $490.23 M |
| 04/21/2025 | $7.71 | $7.50 (-2.72%) | $7.84 | $7.33 | 261,800 | $490.89 M |
| 04/17/2025 | $7.74 | $7.82 (1.03%) | $7.88 | $7.59 | 323,600 | $511.83 M |
| 04/16/2025 | $7.68 | $7.78 (1.3%) | $7.98 | $7.56 | 303,300 | $509.22 M |
| 04/15/2025 | $7.90 | $7.74 (-2.03%) | $8.14 | $7.61 | 429,619 | $506.60 M |
| 04/14/2025 | $7.69 | $7.92 (2.99%) | $8.14 | $7.58 | 370,300 | $518.38 M |
| 04/11/2025 | $7.46 | $7.48 (0.27%) | $7.67 | $7.13 | 306,500 | $489.58 M |
| 04/10/2025 | $7.90 | $7.57 (-4.18%) | $7.90 | $7.40 | 301,241 | $495.47 M |
| 04/09/2025 | $7.50 | $7.95 (6%) | $8.37 | $7.26 | 479,134 | $520.34 M |
| 04/08/2025 | $8.66 | $7.65 (-11.66%) | $8.66 | $7.54 | 402,413 | $500.71 M |
| 04/07/2025 | $7.79 | $8.27 (6.16%) | $8.57 | $7.55 | 622,519 | $541.29 M |
| 04/04/2025 | $8.92 | $8.33 (-6.61%) | $8.92 | $8.16 | 350,720 | $545.21 M |
| 04/03/2025 | $9.10 | $9.15 (0.55%) | $9.18 | $8.81 | 419,800 | $598.88 M |
| 04/02/2025 | $9.31 | $9.51 (2.15%) | $9.56 | $9.16 | 218,300 | $622.45 M |
| 04/01/2025 | $9.11 | $9.37 (2.85%) | $9.38 | $8.90 | 259,244 | $613.28 M |
| 03/31/2025 | $8.94 | $9.15 (2.35%) | $9.25 | $8.86 | 572,000 | $598.88 M |
| 03/28/2025 | $9.13 | $9.03 (-1.1%) | $9.18 | $8.78 | 251,500 | $591.03 M |
| 03/27/2025 | $9.11 | $9.09 (-0.22%) | $9.26 | $8.97 | 209,000 | $594.96 M |
| 03/26/2025 | $9.44 | $9.12 (-3.39%) | $9.53 | $9.07 | 175,712 | $596.92 M |
| 03/25/2025 | $9.74 | $9.43 (-3.18%) | $9.98 | $9.38 | 231,433 | $617.21 M |
| 03/24/2025 | $9.70 | $9.72 (0.21%) | $9.91 | $9.66 | 116,547 | $636.19 M |
| 03/21/2025 | $9.64 | $9.65 (0.1%) | $9.78 | $9.46 | 441,322 | $631.61 M |
| 03/20/2025 | $9.92 | $9.74 (-1.81%) | $10.13 | $9.70 | 163,200 | $637.50 M |
| 03/19/2025 | $9.57 | $9.93 (3.76%) | $9.96 | $9.52 | 249,439 | $649.94 M |
| 03/18/2025 | $9.67 | $9.56 (-1.14%) | $10.00 | $9.55 | 252,300 | $625.72 M |
| 03/17/2025 | $9.54 | $9.80 (2.73%) | $10.03 | $9.52 | 394,500 | $641.43 M |
| 03/14/2025 | $9.75 | $9.61 (-1.44%) | $9.81 | $9.48 | 314,500 | $628.99 M |
| 03/13/2025 | $10.03 | $9.61 (-4.19%) | $10.03 | $9.38 | 526,102 | $628.99 M |
| 03/12/2025 | $10.81 | $10.07 (-6.85%) | $10.84 | $9.77 | 1.07 M | $659.10 M |
| 03/11/2025 | $10.94 | $10.80 (-1.28%) | $11.25 | $10.08 | 1.73 M | $706.88 M |
| 03/10/2025 | $8.90 | $8.76 (-1.57%) | $9.13 | $8.43 | 707,408 | $573.36 M |
| 03/07/2025 | $9.48 | $9.20 (-2.95%) | $9.56 | $9.11 | 194,015 | $602.16 M |
| 03/06/2025 | $10.03 | $9.46 (-5.68%) | $10.05 | $9.31 | 205,000 | $619.17 M |
| 03/05/2025 | $10.09 | $10.19 (0.99%) | $10.37 | $10.07 | 249,834 | $666.95 M |
| 03/04/2025 | $10.01 | $10.09 (0.8%) | $10.36 | $9.87 | 275,500 | $660.41 M |
| 03/03/2025 | $10.16 | $10.15 (-0.1%) | $10.43 | $9.98 | 254,700 | $664.34 M |
| 02/28/2025 | $9.51 | $10.14 (6.62%) | $10.16 | $9.51 | 367,016 | $663.68 M |
| 02/27/2025 | $10.21 | $9.73 (-4.7%) | $10.21 | $9.72 | 233,600 | $636.85 M |
| 02/26/2025 | $10.14 | $10.25 (1.08%) | $10.42 | $10.03 | 143,700 | $670.88 M |
| 02/25/2025 | $10.06 | $10.13 (0.7%) | $10.13 | $9.78 | 234,500 | $663.03 M |
| 02/24/2025 | $10.04 | $10.03 (-0.1%) | $10.11 | $9.71 | 190,000 | $656.48 M |
| 02/21/2025 | $10.03 | $10.01 (-0.2%) | $10.26 | $9.85 | 427,922 | $655.17 M |
| 02/20/2025 | $10.30 | $9.95 (-3.4%) | $10.30 | $9.74 | 322,403 | $651.25 M |
| 02/19/2025 | $10.22 | $10.32 (0.98%) | $10.58 | $10.21 | 224,529 | $675.46 M |
| 02/18/2025 | $10.38 | $10.39 (0.1%) | $10.61 | $10.15 | 641,709 | $680.05 M |
| 02/14/2025 | $10.46 | $10.41 (-0.48%) | $10.48 | $10.29 | 158,110 | $681.35 M |
| 02/13/2025 | $10.34 | $10.42 (0.77%) | $10.45 | $10.15 | 159,600 | $682.01 M |
| 02/12/2025 | $10.53 | $10.27 (-2.47%) | $10.55 | $10.17 | 158,400 | $672.19 M |
| 02/11/2025 | $10.56 | $10.68 (1.14%) | $10.73 | $10.52 | 127,236 | $699.03 M |
| 02/10/2025 | $10.63 | $10.71 (0.75%) | $10.78 | $10.59 | 133,500 | $700.99 M |
| 02/07/2025 | $10.85 | $10.54 (-2.86%) | $10.85 | $10.30 | 257,100 | $689.86 M |
| 02/06/2025 | $11.08 | $10.84 (-2.17%) | $11.10 | $10.79 | 162,618 | $709.50 M |
| 02/05/2025 | $11.11 | $11.05 (-0.54%) | $11.15 | $10.97 | 162,661 | $723.24 M |
| 02/04/2025 | $10.51 | $10.99 (4.57%) | $11.00 | $10.51 | 193,008 | $719.32 M |
| 02/03/2025 | $10.41 | $10.50 (0.86%) | $10.79 | $10.35 | 164,500 | $687.24 M |
| 01/31/2025 | $10.67 | $10.68 (0.09%) | $10.83 | $10.60 | 488,715 | $699.03 M |
| 01/30/2025 | $10.60 | $10.65 (0.47%) | $10.82 | $10.50 | 183,538 | $697.06 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.
