5 DAY PERFORMANCE
-4.30%
1 MONTH PERFORMANCE
-7.30%
3 MONTH PERFORMANCE
-9.96%
6 MONTH PERFORMANCE
+88.18%
YEAR-TO-DATE PERFORMANCE
+102.47%
1 YEAR PERFORMANCE
+107.18%
Bioventus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/21/2024 | $11.33 | $11.51 (1.59%) | $11.58 | $11.17 | 291,300 | $751.12 M |
| 11/20/2024 | $11.59 | $11.41 (-1.55%) | $11.75 | $10.92 | 287,154 | $744.60 M |
| 11/19/2024 | $11.18 | $11.59 (3.67%) | $11.73 | $11.18 | 439,300 | $756.35 M |
| 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 |