-
5 DAY PERFORMANCE
+8.33% -
1 MONTH PERFORMANCE
+19.10% -
3 MONTH PERFORMANCE
+108.90% -
6 MONTH PERFORMANCE
+129.31% -
YEAR-TO-DATE PERFORMANCE
+127.13% -
1 YEAR PERFORMANCE
+262.73%
Bioventus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $11.69 | $11.95 (2.22%) | $12.17 | $11.61 | 806,517 | $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 |
| 08/16/2024 | $8.36 | $8.68 (3.83%) | $8.68 | $8.05 | 991,535 | $556.01 M |
| 08/15/2024 | $8.03 | $8.28 (3.11%) | $8.55 | $7.85 | 2.33 M | $530.39 M |
| 08/14/2024 | $7.92 | $8.00 (1.01%) | $8.01 | $7.52 | 962,401 | $512.45 M |
| 08/13/2024 | $7.57 | $7.90 (4.36%) | $7.97 | $7.51 | 997,300 | $506.05 M |
| 08/12/2024 | $7.59 | $7.56 (-0.4%) | $7.67 | $7.29 | 441,645 | $484.27 M |
| 08/09/2024 | $7.61 | $7.59 (-0.26%) | $7.73 | $7.51 | 361,824 | $486.19 M |
| 08/08/2024 | $7.39 | $7.60 (2.84%) | $7.63 | $7.00 | 494,944 | $486.83 M |
| 08/07/2024 | $8.36 | $7.46 (-10.77%) | $8.36 | $7.31 | 913,778 | $477.86 M |
| 08/06/2024 | $6.81 | $8.09 (18.8%) | $8.12 | $6.78 | 1.19 M | $518.22 M |
| 08/05/2024 | $6.37 | $6.26 (-1.73%) | $6.48 | $6.20 | 323,232 | $401.00 M |
| 08/02/2024 | $6.64 | $6.65 (0.15%) | $6.97 | $6.63 | 362,367 | $425.98 M |
| 08/01/2024 | $7.04 | $7.00 (-0.57%) | $7.22 | $6.93 | 423,841 | $443.66 M |
| 07/31/2024 | $7.35 | $7.01 (-4.63%) | $7.39 | $6.95 | 421,113 | $444.30 M |
| 07/30/2024 | $7.31 | $7.32 (0.14%) | $7.41 | $7.17 | 313,900 | $463.94 M |
| 07/29/2024 | $7.50 | $7.35 (-2%) | $7.55 | $7.28 | 234,207 | $465.84 M |
| 07/26/2024 | $7.76 | $7.47 (-3.74%) | $7.76 | $7.32 | 167,700 | $473.45 M |
| 07/25/2024 | $7.44 | $7.45 (0.13%) | $7.63 | $7.26 | 273,200 | $472.18 M |
| 07/24/2024 | $7.51 | $7.46 (-0.67%) | $7.64 | $7.46 | 298,500 | $472.82 M |
| 07/23/2024 | $7.31 | $7.56 (3.42%) | $7.67 | $7.27 | 320,744 | $479.15 M |
| 07/22/2024 | $7.18 | $7.36 (2.51%) | $7.38 | $7.06 | 363,782 | $466.48 M |
| 07/19/2024 | $7.07 | $7.17 (1.41%) | $7.34 | $7.07 | 327,648 | $454.44 M |
| 07/18/2024 | $7.18 | $7.07 (-1.53%) | $7.39 | $7.01 | 287,235 | $448.10 M |
| 07/17/2024 | $7.21 | $7.16 (-0.69%) | $7.35 | $6.97 | 351,224 | $453.80 M |
| 07/16/2024 | $6.90 | $7.20 (4.35%) | $7.29 | $6.84 | 508,597 | $456.34 M |
| 07/15/2024 | $6.56 | $6.90 (5.18%) | $6.94 | $6.43 | 424,252 | $437.32 M |
| 07/12/2024 | $6.63 | $6.55 (-1.21%) | $6.63 | $6.39 | 404,421 | $415.14 M |
| 07/11/2024 | $6.08 | $6.58 (8.22%) | $6.59 | $6.02 | 506,405 | $417.04 M |
| 07/10/2024 | $6.32 | $5.89 (-6.8%) | $6.45 | $5.87 | 318,203 | $373.31 M |
| 07/09/2024 | $6.03 | $6.30 (4.48%) | $6.36 | $6.00 | 667,832 | $399.30 M |
| 07/08/2024 | $5.88 | $6.07 (3.23%) | $6.31 | $5.73 | 596,364 | $384.72 M |
| 07/05/2024 | $5.85 | $5.83 (-0.34%) | $5.98 | $5.75 | 621,105 | $369.51 M |
| 07/03/2024 | $5.82 | $5.89 (1.2%) | $6.20 | $5.67 | 558,188 | $373.31 M |
| 07/02/2024 | $5.72 | $5.78 (1.05%) | $6.05 | $5.62 | 832,747 | $366.34 M |
| 07/01/2024 | $5.67 | $5.73 (1.06%) | $5.75 | $5.47 | 1.03 M | $363.17 M |