NASDAQ : BVS
Bioventus Inc. — Price history
Healthcare · Medical Devices · United States
Last price 14.87 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bioventus Inc. (BVS) closed at 13.15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.52 | 13.73 | 13.07 | 13.15 | 633,503 | -1.31% |
| 2026-10-30 | 14.84 | 14.86 | 13.32 | 13.325 | 666,689 | -10.39% |
| 2026-10-29 | 15.01 | 15.09 | 14.73 | 14.87 | 444,915 | +1.50% |
| 2026-10-28 | 14.3 | 14.75 | 14.255 | 14.65 | 590,121 | +1.60% |
| 2026-10-27 | 14.72 | 14.77 | 14.335 | 14.42 | 409,845 | -2.04% |
| 2026-10-26 | 15.21 | 15.33 | 14.624 | 14.72 | 428,527 | -1.60% |
| 2026-10-23 | 14.94 | 15.09 | 14.762 | 14.96 | 387,050 | -0.53% |
| 2026-10-22 | 14.24 | 15.1 | 14.23 | 15.04 | 593,148 | +5.62% |
| 2026-10-21 | 13.83 | 14.29 | 13.775 | 14.24 | 501,287 | +2.08% |
| 2026-10-20 | 13.64 | 14 | 13.595 | 13.95 | 331,267 | +3.41% |
| 2026-10-19 | 13.27 | 13.52 | 13.15 | 13.49 | 409,522 | +1.43% |
| 2026-10-16 | 13.83 | 14 | 13.22 | 13.3 | 332,995 | -3.69% |
| 2026-10-15 | 13.73 | 13.91 | 13.685 | 13.81 | 295,605 | +2.30% |
| 2026-10-14 | 13.46 | 13.62 | 13.32 | 13.5 | 338,406 | -0.44% |
| 2026-10-13 | 13.62 | 13.841 | 13.315 | 13.56 | 335,757 | +0.22% |
| 2026-10-12 | 13.07 | 13.68 | 12.985 | 13.53 | 444,560 | +3.56% |
| 2026-10-09 | 12.82 | 13.11 | 12.64 | 13.065 | 273,326 | +2.96% |
| 2026-10-08 | 12.72 | 12.77 | 12.52 | 12.69 | 385,610 | -0.63% |
| 2026-10-07 | 13 | 13.36 | 12.75 | 12.77 | 365,217 | -2.52% |
| 2026-10-06 | 13.5 | 13.619 | 13.07 | 13.1 | 295,466 | -3.11% |
| 2026-10-05 | 13.13 | 13.58 | 13.07 | 13.52 | 357,089 | +2.97% |
| 2026-10-02 | 13.52 | 13.52 | 13.02 | 13.13 | 362,372 | -2.38% |
| 2026-10-01 | 13.68 | 13.79 | 13.385 | 13.45 | 509,320 | -1.32% |
| 2026-09-30 | 14.01 | 14.01 | 13.57 | 13.63 | 461,150 | -2.64% |
| 2026-09-29 | 13.95 | 14.15 | 13.775 | 14 | 449,072 | -0.14% |
| 2026-09-28 | 13.81 | 14.095 | 13.64 | 14.02 | 588,670 | +1.52% |
| 2026-09-25 | 13.56 | 13.94 | 13.42 | 13.81 | 455,410 | +2.14% |
| 2026-09-24 | 13.64 | 13.64 | 13.36 | 13.52 | 331,452 | -0.66% |
| 2026-09-23 | 13.56 | 13.64 | 13.21 | 13.61 | 329,561 | -0.29% |
| 2026-09-22 | 13.38 | 13.67 | 13.345 | 13.65 | 429,429 | +2.55% |
| 2026-09-21 | 13.04 | 13.47 | 12.764 | 13.31 | 473,430 | +3.10% |
| 2026-09-18 | 12.49 | 12.99 | 12.34 | 12.91 | 828,233 | +2.22% |
| 2026-09-17 | 13.3 | 13.3 | 12.63 | 12.63 | 385,733 | -4.32% |
| 2026-09-16 | 13.02 | 13.33 | 12.88 | 13.2 | 546,024 | +1.54% |
| 2026-09-15 | 13.05 | 13.05 | 12.68 | 13 | 463,371 | -1.22% |
| 2026-09-14 | 13 | 13.28 | 12.923 | 13.16 | 363,538 | +1.39% |
| 2026-09-11 | 13.28 | 13.353 | 12.92 | 12.98 | 421,805 | -0.61% |
| 2026-09-10 | 13.52 | 13.53 | 13.035 | 13.06 | 528,189 | -4.18% |
| 2026-09-09 | 13.68 | 13.91 | 13.48 | 13.63 | 436,135 | -1.45% |
| 2026-09-08 | 14.04 | 14.08 | 13.6 | 13.83 | 479,124 | -1.71% |
| 2026-09-04 | 14.11 | 14.31 | 13.91 | 14.07 | 502,333 | -2.02% |
| 2026-09-03 | 14.5 | 14.5 | 13.85 | 14.36 | 670,203 | -0.07% |
| 2026-09-02 | 13.78 | 14.47 | 13.72 | 14.37 | 668,302 | +5.12% |
| 2026-09-01 | 13.69 | 13.94 | 13.5 | 13.67 | 642,890 | +0.15% |
| 2026-08-31 | 13.75 | 13.75 | 13.44 | 13.65 | 512,529 | -1.37% |
| 2026-08-28 | 13.84 | 13.965 | 13.725 | 13.84 | 445,696 | +0.36% |
| 2026-08-27 | 13.76 | 14.04 | 13.715 | 13.79 | 435,848 | -1.29% |
| 2026-08-26 | 14.02 | 14.04 | 13.651 | 13.97 | 488,878 | -0.78% |
| 2026-08-25 | 14.02 | 14.105 | 13.693 | 14.08 | 584,495 | +0.43% |
| 2026-08-24 | 14.42 | 14.55 | 13.93 | 14.02 | 669,500 | -2.50% |
| 2026-08-21 | 14.33 | 14.41 | 14.2 | 14.38 | 748,394 | +0.35% |
| 2026-08-20 | 14.58 | 14.75 | 14.2 | 14.33 | 616,441 | -2.38% |
| 2026-08-19 | 14.35 | 14.92 | 14.35 | 14.68 | 466,986 | +2.66% |
| 2026-08-18 | 13.98 | 14.57 | 13.871 | 14.3 | 600,965 | +3.03% |
| 2026-08-17 | 14.53 | 14.53 | 13.64 | 13.88 | 716,218 | -2.66% |
| 2026-08-14 | 13.76 | 14.39 | 13.71 | 14.26 | 506,038 | +2.66% |
| 2026-08-13 | 14.02 | 14.03 | 13.73 | 13.89 | 632,607 | -0.18% |
| 2026-08-12 | 13.78 | 14.015 | 13.485 | 13.915 | 536,554 | +0.47% |
| 2026-08-11 | 13.81 | 13.98 | 13.75 | 13.85 | 538,114 | -0.79% |
| 2026-08-10 | 13.89 | 13.99 | 13.44 | 13.96 | 917,010 | -1.17% |
| 2026-08-07 | 13.99 | 14.29 | 13.72 | 14.125 | 939,781 | +1.04% |
| 2026-08-06 | 15.01 | 15.02 | 13.72 | 13.98 | 1,522,105 | -8.39% |
| 2026-08-05 | 12.69 | 15.893 | 12.68 | 15.26 | 2,529,240 | +13.71% |
| 2026-08-04 | 13.29 | 13.59 | 13 | 13.42 | 947,264 | -0.37% |
| 2026-08-03 | 13.36 | 14 | 13.36 | 13.47 | 1,133,975 | +2.28% |
| 2026-07-31 | 13.15 | 13.25 | 12.425 | 13.17 | 774,019 | -0.08% |
| 2026-07-30 | 13.13 | 13.345 | 12.947 | 13.18 | 601,039 | +0.46% |
| 2026-07-29 | 13.03 | 13.55 | 12.93 | 13.12 | 808,532 | -0.68% |
| 2026-07-28 | 12.54 | 13.3 | 12.54 | 13.21 | 956,064 | +6.10% |
| 2026-07-27 | 12.15 | 12.49 | 11.9 | 12.45 | 823,018 | +5.51% |
| 2026-07-24 | 11.67 | 11.91 | 11.6 | 11.8 | 472,858 | +2.79% |
| 2026-07-23 | 11.53 | 11.78 | 11.4 | 11.48 | 391,229 | -1.29% |
| 2026-07-22 | 11.79 | 11.98 | 11.61 | 11.63 | 566,096 | -2.10% |
| 2026-07-21 | 11.402 | 11.92 | 11.35 | 11.88 | 447,415 | +2.59% |
| 2026-07-20 | 12.01 | 12.01 | 11.38 | 11.58 | 825,296 | -3.98% |
| 2026-07-17 | 12.37 | 12.49 | 11.95 | 12.06 | 609,653 | -2.98% |
| 2026-07-16 | 12.04 | 12.53 | 11.93 | 12.43 | 637,339 | +3.84% |
| 2026-07-15 | 11.57 | 12.02 | 11.49 | 11.97 | 401,372 | +3.55% |
| 2026-07-14 | 11.89 | 11.89 | 11.37 | 11.56 | 530,223 | -4.23% |
| 2026-07-13 | 11.86 | 12.26 | 11.79 | 12.07 | 657,547 | +1.60% |
| 2026-07-10 | 12.06 | 12.08 | 11.58 | 11.88 | 634,877 | -2.78% |
| 2026-07-09 | 12.13 | 12.3 | 11.68 | 12.22 | 692,659 | +0.91% |
| 2026-07-08 | 11.3 | 12.23 | 11.15 | 12.11 | 861,524 | +5.40% |
| 2026-07-07 | 11.83 | 11.895 | 11.405 | 11.49 | 1,109,930 | -2.46% |
| 2026-07-06 | 10.55 | 11.965 | 10.49 | 11.78 | 1,536,638 | +12.40% |
| 2026-07-02 | 9.968 | 10.489 | 9.88 | 10.48 | 701,199 | +6.40% |
| 2026-07-01 | 9.58 | 10 | 9.58 | 9.85 | 675,088 | +4.34% |
| 2026-06-30 | 9.75 | 9.9 | 9.28 | 9.44 | 728,969 | -3.48% |
| 2026-06-29 | 9.8 | 9.905 | 9.44 | 9.78 | 583,034 | +0.00% |
| 2026-06-26 | 9.64 | 9.88 | 9.417 | 9.78 | 1,435,043 | +0.51% |
| 2026-06-25 | 9.48 | 9.765 | 9.455 | 9.73 | 594,790 | +2.42% |
| 2026-06-24 | 9.35 | 9.75 | 9.35 | 9.5 | 604,022 | +2.26% |
| 2026-06-23 | 8.86 | 9.305 | 8.78 | 9.29 | 484,363 | +5.69% |
| 2026-06-22 | 8.7 | 9.03 | 8.63 | 8.79 | 575,335 | +0.92% |
| 2026-06-18 | 8.61 | 8.86 | 8.61 | 8.71 | 1,060,181 | +1.99% |
| 2026-06-17 | 8.7 | 8.81 | 8.39 | 8.54 | 366,796 | -2.06% |
| 2026-06-16 | 8.72 | 8.815 | 8.58 | 8.72 | 370,729 | +1.40% |
| 2026-06-15 | 8.54 | 8.68 | 8.45 | 8.6 | 632,349 | +1.06% |
| 2026-06-12 | 8.75 | 8.75 | 8.485 | 8.51 | 463,192 | -1.96% |
| 2026-06-11 | 9.08 | 9.13 | 8.66 | 8.68 | 593,463 | -4.09% |
| 2026-06-10 | 9.18 | 9.385 | 9.035 | 9.05 | 400,695 | -1.63% |
| 2026-06-09 | 8.98 | 9.3 | 8.98 | 9.2 | 488,892 | +2.79% |
| 2026-06-08 | 9.03 | 9.19 | 8.94 | 8.95 | 485,215 | -1.00% |
| 2026-06-05 | 8.85 | 9.21 | 8.805 | 9.04 | 698,385 | +3.91% |
| 2026-06-04 | 8.502 | 9.11 | 8.502 | 8.7 | 836,175 | +1.75% |
| 2026-06-03 | 8.13 | 8.62 | 8.1 | 8.55 | 1,364,194 | +5.43% |
| 2026-06-02 | 7.93 | 8.145 | 7.81 | 8.11 | 1,128,325 | +2.27% |
| 2026-06-01 | 8.52 | 8.52 | 7.91 | 7.93 | 866,752 | -6.82% |
| 2026-05-29 | 8.86 | 8.9 | 8.51 | 8.51 | 711,367 | -4.06% |
| 2026-05-28 | 8.79 | 8.9 | 8.46 | 8.87 | 506,096 | -0.34% |
| 2026-05-27 | 9.05 | 9.158 | 8.39 | 8.9 | 1,057,230 | -1.33% |
| 2026-05-26 | 9.33 | 9.575 | 8.9 | 9.02 | 781,437 | -2.80% |
| 2026-05-22 | 9.69 | 9.76 | 9.185 | 9.28 | 735,114 | -2.26% |
| 2026-05-21 | 10.82 | 10.82 | 9.46 | 9.495 | 1,516,280 | -13.21% |
| 2026-05-20 | 10.66 | 11 | 10.575 | 10.94 | 389,217 | +2.63% |
| 2026-05-19 | 10.362 | 10.8 | 10.362 | 10.66 | 475,804 | +0.28% |
| 2026-05-18 | 10.58 | 10.87 | 10.42 | 10.63 | 425,555 | +0.47% |
| 2026-05-15 | 10.47 | 10.77 | 10.34 | 10.58 | 710,390 | -0.28% |
| 2026-05-14 | 10.44 | 10.69 | 10.32 | 10.61 | 401,315 | +2.02% |
| 2026-05-13 | 10.15 | 10.5 | 10.08 | 10.4 | 379,733 | +2.56% |