Bioventus Inc. (BVS) Charts

$10.01

north_east
$0.06 (0.6%)
Day's range
$9.86
Day's range
$10.26

5 DAY PERFORMANCE

-3.84%

1 MONTH PERFORMANCE

-0.79%

3 MONTH PERFORMANCE

-14.52%

6 MONTH PERFORMANCE

+1.32%

YEAR-TO-DATE PERFORMANCE

-4.67%

1 YEAR PERFORMANCE

+129.06%

Bioventus Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $10.03 $10.01 (-0.2%) $10.26 $9.85 427,919 $653.24 M
02/20/2025 $10.30 $9.95 (-3.4%) $10.30 $9.74 322,403 $649.32 M
02/19/2025 $10.22 $10.32 (0.98%) $10.58 $10.21 224,529 $673.47 M
02/18/2025 $10.38 $10.39 (0.1%) $10.61 $10.15 641,709 $678.04 M
02/14/2025 $10.46 $10.41 (-0.48%) $10.48 $10.29 158,110 $679.34 M
02/13/2025 $10.34 $10.42 (0.77%) $10.45 $10.15 159,600 $679.99 M
02/12/2025 $10.53 $10.27 (-2.47%) $10.55 $10.17 158,400 $670.20 M
02/11/2025 $10.56 $10.68 (1.14%) $10.73 $10.52 127,236 $696.96 M
02/10/2025 $10.63 $10.71 (0.75%) $10.78 $10.59 133,500 $698.92 M
02/07/2025 $10.85 $10.54 (-2.86%) $10.85 $10.30 257,100 $687.82 M
02/06/2025 $11.08 $10.84 (-2.17%) $11.10 $10.79 162,618 $707.40 M
02/05/2025 $11.11 $11.05 (-0.54%) $11.15 $10.97 162,661 $721.11 M
02/04/2025 $10.51 $10.99 (4.57%) $11.00 $10.51 193,008 $717.19 M
02/03/2025 $10.41 $10.50 (0.86%) $10.79 $10.35 164,500 $685.21 M
01/31/2025 $10.67 $10.68 (0.09%) $10.83 $10.60 488,715 $696.96 M
01/30/2025 $10.60 $10.65 (0.47%) $10.82 $10.50 183,538 $695.00 M
01/29/2025 $10.40 $10.49 (0.87%) $10.57 $10.29 201,718 $684.56 M
01/28/2025 $10.09 $10.42 (3.27%) $10.42 $10.09 222,512 $679.99 M
01/27/2025 $9.89 $10.06 (1.72%) $10.07 $9.82 226,921 $656.50 M
01/24/2025 $9.90 $10.03 (1.31%) $10.16 $9.90 202,122 $654.54 M
01/23/2025 $10.06 $9.97 (-0.89%) $10.23 $9.93 156,158 $650.63 M
01/22/2025 $10.26 $10.09 (-1.66%) $10.28 $10.03 241,600 $658.46 M
01/21/2025 $10.18 $10.23 (0.49%) $10.36 $10.04 294,522 $667.59 M
01/17/2025 $10.15 $10.04 (-1.08%) $10.25 $9.85 370,200 $655.19 M
01/16/2025 $9.74 $10.11 (3.8%) $10.14 $9.56 363,800 $659.76 M
01/15/2025 $8.77 $9.71 (10.72%) $9.77 $8.77 362,608 $633.66 M
01/14/2025 $9.18 $8.87 (-3.38%) $9.35 $8.84 304,486 $578.84 M
01/13/2025 $9.14 $9.16 (0.22%) $9.25 $8.92 351,200 $597.77 M
01/10/2025 $9.30 $9.28 (-0.22%) $9.45 $9.19 248,900 $605.60 M
01/08/2025 $9.47 $9.58 (1.16%) $9.62 $9.32 444,000 $625.18 M
01/07/2025 $9.83 $9.55 (-2.85%) $9.90 $9.42 535,377 $623.22 M
01/06/2025 $10.44 $9.83 (-5.84%) $10.51 $9.47 497,442 $641.49 M
01/03/2025 $10.62 $10.44 (-1.69%) $10.71 $10.37 221,700 $681.30 M
01/02/2025 $10.82 $10.63 (-1.76%) $10.90 $10.41 213,200 $693.70 M
12/31/2024 $10.56 $10.50 (-0.57%) $10.64 $10.40 567,557 $685.21 M
12/30/2024 $10.51 $10.54 (0.29%) $10.75 $10.32 202,836 $687.82 M
12/27/2024 $10.85 $10.62 (-2.12%) $10.96 $10.36 175,600 $693.04 M
12/26/2024 $10.62 $11.00 (3.58%) $11.08 $10.61 255,800 $717.84 M
12/24/2024 $10.51 $10.68 (1.62%) $10.71 $10.36 213,107 $696.96 M
12/23/2024 $10.53 $10.65 (1.14%) $10.69 $10.40 416,300 $695.00 M
12/20/2024 $10.27 $10.67 (3.89%) $10.80 $10.27 538,525 $696.31 M
12/19/2024 $10.66 $10.52 (-1.31%) $10.82 $10.33 304,000 $686.52 M
12/18/2024 $11.20 $10.61 (-5.27%) $11.59 $10.52 321,769 $692.39 M
12/17/2024 $11.40 $11.15 (-2.19%) $11.41 $11.03 240,500 $727.63 M
12/16/2024 $11.00 $11.15 (1.36%) $11.54 $10.98 203,000 $727.63 M
12/13/2024 $11.14 $11.03 (-0.99%) $11.22 $10.95 135,400 $719.80 M
12/12/2024 $11.56 $11.14 (-3.63%) $11.75 $11.11 188,314 $726.98 M
12/11/2024 $11.32 $11.58 (2.3%) $11.69 $11.32 235,400 $755.69 M
12/10/2024 $11.00 $11.42 (3.82%) $11.58 $11.00 306,900 $745.25 M
12/09/2024 $11.76 $11.10 (-5.61%) $11.85 $11.05 234,807 $724.37 M
12/06/2024 $11.69 $11.68 (-0.09%) $11.89 $11.55 199,000 $762.22 M
12/05/2024 $11.06 $11.64 (5.24%) $11.67 $10.94 383,626 $759.61 M
12/04/2024 $11.68 $11.04 (-5.48%) $11.72 $11.04 398,609 $720.45 M
12/03/2024 $12.08 $11.82 (-2.15%) $12.28 $11.67 303,717 $771.35 M
12/02/2024 $12.18 $12.28 (0.82%) $12.41 $12.03 268,700 $801.37 M
11/29/2024 $12.40 $12.29 (-0.89%) $12.53 $12.24 139,500 $802.03 M
11/27/2024 $12.38 $12.29 (-0.73%) $12.61 $12.04 244,800 $802.03 M
11/26/2024 $11.41 $12.27 (7.54%) $12.42 $11.37 377,131 $800.72 M
11/25/2024 $11.52 $11.50 (-0.17%) $11.84 $11.39 1.00 M $750.47 M
11/22/2024 $11.62 $11.71 (0.77%) $11.89 $11.30 287,914 $764.18 M