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 |