-
5 DAY PERFORMANCE
+0.99% -
1 MONTH PERFORMANCE
-12.97% -
3 MONTH PERFORMANCE
+29.84% -
6 MONTH PERFORMANCE
+76.65% -
YEAR-TO-DATE PERFORMANCE
+113.85% -
1 YEAR PERFORMANCE
+194.26%
Bioventus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.14 | $11.25 (0.99%) | $11.57 | $11.14 | 305,430 | $734.16 M |
| 11/15/2024 | $11.17 | $11.24 (0.63%) | $11.30 | $10.96 | 278,300 | $733.50 M |
| 11/14/2024 | $11.15 | $11.13 (-0.18%) | $11.40 | $11.02 | 317,920 | $726.33 M |
| 11/13/2024 | $11.94 | $11.16 (-6.53%) | $11.95 | $11.06 | 437,158 | $728.28 M |
| 11/12/2024 | $12.43 | $11.84 (-4.75%) | $12.61 | $11.51 | 411,306 | $772.66 M |
| 11/11/2024 | $12.13 | $12.44 (2.56%) | $12.57 | $11.90 | 462,733 | $811.81 M |
| 11/08/2024 | $11.32 | $11.82 (4.42%) | $11.86 | $11.31 | 444,620 | $771.35 M |
| 11/07/2024 | $11.28 | $11.24 (-0.35%) | $11.33 | $10.89 | 635,213 | $733.50 M |
| 11/06/2024 | $12.00 | $11.28 (-6%) | $12.59 | $10.77 | 1.02 M | $736.12 M |
| 11/05/2024 | $9.48 | $11.48 (21.1%) | $11.80 | $7.30 | 2.19 M | $749.17 M |
| 11/04/2024 | $13.60 | $13.71 (0.81%) | $14.38 | $13.32 | 607,842 | $894.69 M |
| 11/01/2024 | $13.71 | $13.58 (-0.95%) | $14.00 | $13.48 | 339,238 | $886.21 M |
| 10/31/2024 | $13.56 | $13.57 (0.07%) | $13.63 | $13.36 | 279,200 | $869.25 M |
| 10/30/2024 | $13.22 | $13.58 (2.72%) | $13.72 | $13.22 | 244,800 | $869.89 M |
| 10/29/2024 | $13.00 | $13.31 (2.38%) | $13.31 | $12.73 | 280,700 | $852.60 M |
| 10/28/2024 | $13.27 | $13.06 (-1.58%) | $13.55 | $13.02 | 318,450 | $836.58 M |
| 10/25/2024 | $13.43 | $13.21 (-1.64%) | $13.56 | $13.00 | 263,705 | $846.19 M |
| 10/24/2024 | $13.36 | $13.35 (-0.07%) | $13.63 | $13.24 | 325,628 | $855.16 M |
| 10/23/2024 | $12.91 | $13.29 (2.94%) | $13.29 | $12.87 | 333,300 | $851.31 M |
| 10/22/2024 | $12.72 | $12.97 (1.97%) | $12.97 | $12.71 | 189,547 | $830.82 M |
| 10/21/2024 | $12.96 | $12.74 (-1.7%) | $13.05 | $12.61 | 401,700 | $816.08 M |
| 10/18/2024 | $12.54 | $12.95 (3.27%) | $12.99 | $12.54 | 321,435 | $829.54 M |
| 10/17/2024 | $12.90 | $12.55 (-2.71%) | $13.07 | $12.55 | 315,200 | $803.91 M |
| 10/16/2024 | $12.80 | $12.92 (0.94%) | $12.96 | $12.53 | 335,808 | $827.61 M |
| 10/15/2024 | $12.56 | $12.73 (1.35%) | $12.73 | $12.27 | 291,009 | $815.44 M |
| 10/14/2024 | $12.09 | $12.57 (3.97%) | $12.68 | $12.01 | 390,555 | $805.19 M |
| 10/11/2024 | $11.25 | $12.13 (7.82%) | $12.26 | $11.25 | 429,212 | $777.01 M |
| 10/10/2024 | $11.33 | $11.25 (-0.71%) | $11.41 | $11.06 | 779,600 | $720.64 M |
| 10/09/2024 | $11.55 | $11.47 (-0.69%) | $11.55 | $11.25 | 389,525 | $734.73 M |
| 10/08/2024 | $11.17 | $11.59 (3.76%) | $11.66 | $11.17 | 417,716 | $742.42 M |
| 10/07/2024 | $11.61 | $11.19 (-3.62%) | $11.66 | $11.12 | 365,400 | $716.80 M |
| 10/04/2024 | $11.77 | $11.75 (-0.17%) | $11.92 | $11.57 | 299,479 | $752.67 M |
| 10/03/2024 | $11.79 | $11.67 (-1.02%) | $11.79 | $11.48 | 289,128 | $747.54 M |
| 10/02/2024 | $11.80 | $11.78 (-0.17%) | $11.92 | $11.63 | 279,079 | $754.59 M |
| 10/01/2024 | $12.00 | $11.79 (-1.75%) | $12.08 | $11.43 | 634,400 | $755.23 M |
| 09/30/2024 | $11.69 | $11.95 (2.22%) | $12.17 | $11.61 | 816,400 | $765.48 M |
| 09/27/2024 | $11.52 | $11.64 (1.04%) | $12.41 | $11.51 | 685,500 | $745.62 M |
| 09/26/2024 | $11.76 | $11.05 (-6.04%) | $11.77 | $11.03 | 403,300 | $707.83 M |
| 09/25/2024 | $11.42 | $11.62 (1.75%) | $11.79 | $11.42 | 461,181 | $744.34 M |
| 09/24/2024 | $11.53 | $11.44 (-0.78%) | $11.79 | $11.42 | 335,138 | $732.81 M |
| 09/23/2024 | $11.87 | $11.36 (-4.3%) | $11.92 | $11.26 | 385,500 | $727.68 M |
| 09/20/2024 | $11.48 | $11.85 (3.22%) | $11.95 | $11.34 | 1.46 M | $759.07 M |
| 09/19/2024 | $11.98 | $11.59 (-3.26%) | $12.03 | $11.56 | 393,901 | $742.42 M |
| 09/18/2024 | $11.42 | $11.69 (2.36%) | $11.99 | $11.27 | 525,804 | $748.82 M |
| 09/17/2024 | $11.20 | $11.37 (1.52%) | $11.43 | $11.10 | 441,100 | $728.33 M |
| 09/16/2024 | $11.30 | $11.06 (-2.12%) | $11.48 | $11.02 | 514,022 | $708.47 M |
| 09/13/2024 | $11.00 | $11.17 (1.55%) | $11.24 | $10.85 | 448,000 | $715.51 M |
| 09/12/2024 | $10.87 | $10.91 (0.37%) | $10.95 | $10.37 | 388,800 | $698.86 M |
| 09/11/2024 | $10.14 | $10.53 (3.85%) | $10.60 | $10.01 | 352,130 | $674.52 M |
| 09/10/2024 | $10.51 | $10.23 (-2.66%) | $10.53 | $10.06 | 457,500 | $655.30 M |
| 09/09/2024 | $9.70 | $10.50 (8.25%) | $10.51 | $9.54 | 923,640 | $672.60 M |
| 09/06/2024 | $9.72 | $9.53 (-1.95%) | $9.73 | $9.12 | 411,750 | $610.46 M |
| 09/05/2024 | $9.71 | $9.66 (-0.51%) | $9.74 | $9.40 | 400,862 | $618.79 M |
| 09/04/2024 | $9.90 | $9.66 (-2.42%) | $9.97 | $9.55 | 452,517 | $618.79 M |
| 09/03/2024 | $9.89 | $9.99 (1.01%) | $10.05 | $9.71 | 504,523 | $639.93 M |
| 08/30/2024 | $9.91 | $10.05 (1.41%) | $10.05 | $9.70 | 427,408 | $643.77 M |
| 08/29/2024 | $9.84 | $9.88 (0.41%) | $10.05 | $9.63 | 446,600 | $632.88 M |
| 08/28/2024 | $9.54 | $9.69 (1.57%) | $9.89 | $9.47 | 599,631 | $620.71 M |
| 08/27/2024 | $10.09 | $9.66 (-4.26%) | $10.09 | $9.61 | 567,364 | $618.79 M |
| 08/26/2024 | $10.00 | $9.98 (-0.2%) | $10.22 | $9.82 | 475,504 | $639.29 M |
| 08/23/2024 | $9.83 | $9.92 (0.92%) | $10.09 | $9.47 | 1.17 M | $635.44 M |
| 08/22/2024 | $9.16 | $9.88 (7.86%) | $10.26 | $8.93 | 1.83 M | $632.88 M |
| 08/21/2024 | $8.71 | $9.12 (4.71%) | $9.12 | $8.56 | 1.21 M | $584.20 M |
| 08/20/2024 | $8.00 | $8.20 (2.5%) | $8.28 | $7.76 | 476,700 | $525.27 M |
| 08/19/2024 | $8.68 | $8.00 (-7.83%) | $8.68 | $7.90 | 1.15 M | $512.45 M |