5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
+3.25%
3 MONTH PERFORMANCE
+5.98%
6 MONTH PERFORMANCE
+17.05%
YEAR-TO-DATE PERFORMANCE
-27.43%
1 YEAR PERFORMANCE
-34.54%
Bioventus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.59 | $7.62 (0.4%) | $7.64 | $7.47 | 251.60 K | $509.97 M |
| 12/03/2025 | $7.61 | $7.57 (-0.53%) | $7.66 | $7.39 | 339.30 K | $506.62 M |
| 12/02/2025 | $7.63 | $7.56 (-0.92%) | $7.63 | $7.43 | 232.30 K | $505.95 M |
| 12/01/2025 | $7.41 | $7.60 (2.56%) | $7.71 | $7.33 | 309.03 K | $508.63 M |
| 11/28/2025 | $7.63 | $7.59 (-0.52%) | $7.73 | $7.43 | 129.30 K | $507.96 M |
| 11/26/2025 | $7.76 | $7.65 (-1.42%) | $7.76 | $7.30 | 335.60 K | $511.97 M |
| 11/25/2025 | $7.45 | $7.79 (4.56%) | $7.80 | $7.38 | 285.80 K | $521.34 M |
| 11/24/2025 | $7.26 | $7.41 (2.07%) | $7.52 | $7.14 | 345.24 K | $495.91 M |
| 11/21/2025 | $6.53 | $7.24 (10.87%) | $7.27 | $6.47 | 567.13 K | $484.53 M |
| 11/20/2025 | $6.78 | $6.53 (-3.69%) | $6.97 | $6.51 | 278.43 K | $437.02 M |
| 11/19/2025 | $7.00 | $6.72 (-4%) | $7.15 | $6.70 | 225.83 K | $449.73 M |
| 11/18/2025 | $7.04 | $6.99 (-0.71%) | $7.11 | $6.89 | 289.50 K | $467.80 M |
| 11/17/2025 | $7.32 | $7.06 (-3.55%) | $7.36 | $7.04 | 283.12 K | $472.49 M |
| 11/14/2025 | $7.51 | $7.35 (-2.13%) | $7.52 | $7.24 | 252.01 K | $491.90 M |
| 11/13/2025 | $7.61 | $7.57 (-0.53%) | $7.68 | $7.44 | 322.60 K | $506.62 M |
| 11/12/2025 | $7.54 | $7.65 (1.46%) | $7.79 | $7.43 | 511.20 K | $511.97 M |
| 11/11/2025 | $7.49 | $7.70 (2.8%) | $7.77 | $7.49 | 426.24 K | $515.32 M |
| 11/10/2025 | $7.44 | $7.49 (0.67%) | $7.56 | $7.32 | 280.64 K | $501.27 M |
| 11/07/2025 | $7.51 | $7.45 (-0.8%) | $7.57 | $7.26 | 439.70 K | $498.59 M |
| 11/06/2025 | $7.48 | $7.48 (0%) | $7.49 | $7.22 | 598.33 K | $500.60 M |
| 11/05/2025 | $7.50 | $7.38 (-1.6%) | $7.61 | $7.26 | 522.73 K | $493.90 M |
| 11/04/2025 | $7.12 | $7.55 (6.04%) | $8.26 | $7.12 | 1.44 M | $505.28 M |
| 11/03/2025 | $6.52 | $6.56 (0.61%) | $6.75 | $6.50 | 292.60 K | $439.03 M |
| 10/31/2025 | $6.74 | $6.55 (-2.82%) | $6.74 | $6.52 | 233.42 K | $438.36 M |
| 10/30/2025 | $6.77 | $6.77 (0%) | $6.85 | $6.58 | 276.83 K | $450.21 M |
| 10/29/2025 | $6.86 | $6.77 (-1.31%) | $7.15 | $6.74 | 241.03 K | $450.21 M |
| 10/28/2025 | $6.72 | $6.94 (3.27%) | $6.95 | $6.70 | 222.70 K | $461.51 M |
| 10/27/2025 | $6.98 | $6.71 (-3.87%) | $6.98 | $6.66 | 277.40 K | $446.22 M |
| 10/24/2025 | $7.04 | $6.94 (-1.42%) | $7.12 | $6.92 | 148.04 K | $461.51 M |
| 10/23/2025 | $7.12 | $6.96 (-2.25%) | $7.19 | $6.93 | 170.90 K | $462.84 M |
| 10/22/2025 | $7.18 | $7.11 (-0.97%) | $7.42 | $7.06 | 322.33 K | $472.82 M |
| 10/21/2025 | $6.98 | $7.12 (2.01%) | $7.18 | $6.93 | 199.47 K | $473.48 M |
| 10/20/2025 | $6.71 | $7.00 (4.32%) | $7.00 | $6.71 | 195.72 K | $465.50 M |
| 10/17/2025 | $6.84 | $6.66 (-2.63%) | $6.89 | $6.66 | 181.54 K | $442.89 M |
| 10/16/2025 | $6.92 | $6.88 (-0.58%) | $7.05 | $6.82 | 194.30 K | $457.52 M |
| 10/15/2025 | $6.70 | $6.93 (3.43%) | $6.94 | $6.70 | 196.40 K | $460.85 M |
| 10/14/2025 | $6.49 | $6.68 (2.93%) | $6.72 | $6.46 | 159.72 K | $444.22 M |
| 10/13/2025 | $6.59 | $6.57 (-0.3%) | $6.65 | $6.51 | 238.53 K | $436.91 M |
| 10/10/2025 | $6.62 | $6.51 (-1.66%) | $6.74 | $6.37 | 281.10 K | $432.92 M |
| 10/09/2025 | $6.75 | $6.59 (-2.37%) | $6.77 | $6.57 | 152.63 K | $438.24 M |
| 10/08/2025 | $6.71 | $6.76 (0.75%) | $6.83 | $6.64 | 167.92 K | $449.54 M |
| 10/07/2025 | $6.78 | $6.65 (-1.92%) | $6.78 | $6.59 | 238.00 K | $442.23 M |
| 10/06/2025 | $7.07 | $6.79 (-3.96%) | $7.12 | $6.77 | 231.21 K | $451.54 M |
| 10/03/2025 | $6.74 | $7.02 (4.15%) | $7.14 | $6.71 | 248.30 K | $466.83 M |
| 10/02/2025 | $6.71 | $6.71 (0%) | $6.74 | $6.47 | 291.35 K | $446.22 M |
| 10/01/2025 | $6.64 | $6.71 (1.05%) | $6.82 | $6.46 | 261.50 K | $446.22 M |
| 09/30/2025 | $6.60 | $6.69 (1.36%) | $6.70 | $6.57 | 247.50 K | $444.89 M |
| 09/29/2025 | $6.72 | $6.62 (-1.49%) | $6.74 | $6.57 | 260.10 K | $440.23 M |
| 09/26/2025 | $6.54 | $6.66 (1.83%) | $6.69 | $6.26 | 662.10 K | $442.89 M |
| 09/25/2025 | $6.82 | $6.76 (-0.88%) | $6.87 | $6.69 | 260.30 K | $449.54 M |
| 09/24/2025 | $6.92 | $6.89 (-0.43%) | $7.04 | $6.82 | 281.80 K | $458.19 M |
| 09/23/2025 | $6.95 | $6.92 (-0.43%) | $7.10 | $6.88 | 240.30 K | $460.18 M |
| 09/22/2025 | $6.89 | $6.94 (0.73%) | $6.98 | $6.82 | 200.00 K | $461.51 M |
| 09/19/2025 | $7.25 | $6.93 (-4.41%) | $7.25 | $6.89 | 548.44 K | $460.85 M |
| 09/18/2025 | $6.98 | $7.20 (3.15%) | $7.20 | $6.90 | 211.70 K | $478.80 M |
| 09/17/2025 | $6.88 | $6.93 (0.73%) | $7.15 | $6.86 | 290.10 K | $460.85 M |
| 09/16/2025 | $7.15 | $6.84 (-4.34%) | $7.19 | $6.76 | 462.41 K | $454.86 M |
| 09/15/2025 | $7.30 | $7.17 (-1.78%) | $7.38 | $7.15 | 290.65 K | $476.81 M |
| 09/12/2025 | $7.28 | $7.23 (-0.69%) | $7.28 | $7.07 | 310.70 K | $480.80 M |
| 09/11/2025 | $7.00 | $7.28 (4%) | $7.33 | $6.99 | 236.72 K | $484.12 M |
| 09/10/2025 | $7.23 | $7.00 (-3.18%) | $7.28 | $6.98 | 338.43 K | $465.50 M |
| 09/09/2025 | $7.18 | $7.27 (1.25%) | $7.41 | $7.10 | 235.03 K | $483.46 M |
| 09/08/2025 | $7.24 | $7.21 (-0.41%) | $7.28 | $7.09 | 211.75 K | $479.47 M |
| 09/05/2025 | $7.14 | $7.19 (0.7%) | $7.30 | $7.09 | 197.30 K | $478.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
