Bioventus Inc. (BVS)
NASDAQ: BVS
· Real-Time Price · USD
7.18
-0.19 (-2.58%)
At close: Aug 18, 2025, 3:59 PM
7.05
-1.81%
Pre-market: Aug 19, 2025, 04:00 AM EDT
BVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 7.40 | 7.51 | 7.18 | 7.18 | 7.18 | -2.58% | 323,892 |
| Aug 15, 2025 | 7.40 | 7.42 | 7.23 | 7.37 | 7.37 | 0.41% | 356,900 |
| Aug 14, 2025 | 7.44 | 7.50 | 7.21 | 7.34 | 7.34 | -2.52% | 498,405 |
| Aug 13, 2025 | 7.34 | 7.58 | 7.17 | 7.53 | 7.53 | 3.01% | 457,647 |
| Aug 12, 2025 | 6.98 | 7.35 | 6.96 | 7.31 | 7.31 | 5.48% | 522,057 |
| Aug 11, 2025 | 6.92 | 7.03 | 6.76 | 6.93 | 6.93 | 0.14% | 381,800 |
| Aug 8, 2025 | 6.98 | 7.21 | 6.77 | 6.92 | 6.92 | -0.14% | 499,800 |
| Aug 7, 2025 | 7.27 | 7.30 | 6.76 | 6.93 | 6.93 | -4.94% | 770,907 |
| Aug 6, 2025 | 6.49 | 7.35 | 6.33 | 7.29 | 7.29 | 18.73% | 1,195,510 |
| Aug 5, 2025 | 6.33 | 6.33 | 5.81 | 6.14 | 6.14 | -2.85% | 937,449 |
| Aug 4, 2025 | 6.20 | 6.49 | 6.20 | 6.32 | 6.32 | 2.27% | 416,443 |
| Aug 1, 2025 | 6.45 | 6.50 | 6.03 | 6.18 | 6.18 | -5.21% | 526,100 |
| Jul 31, 2025 | 6.42 | 6.78 | 6.41 | 6.52 | 6.52 | -0.31% | 685,029 |
| Jul 30, 2025 | 6.49 | 6.91 | 6.38 | 6.54 | 6.54 | 0.00% | 996,766 |
| Jul 29, 2025 | 6.56 | 6.58 | 6.43 | 6.54 | 6.54 | 0.15% | 280,327 |
| Jul 28, 2025 | 6.56 | 6.59 | 6.43 | 6.53 | 6.53 | -0.61% | 276,048 |
| Jul 25, 2025 | 6.42 | 6.61 | 6.33 | 6.57 | 6.57 | 2.66% | 263,900 |
| Jul 24, 2025 | 6.45 | 6.51 | 6.37 | 6.40 | 6.40 | -1.08% | 322,300 |
| Jul 23, 2025 | 6.49 | 6.57 | 6.40 | 6.47 | 6.47 | 0.47% | 404,623 |
| Jul 22, 2025 | 6.29 | 6.59 | 6.29 | 6.44 | 6.44 | 2.22% | 468,000 |