Bioventus Inc. (BVS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

13.21

-0.14

(-1.05%)

At close: 04:00PM EDT

13.07

-0.14

(-1.06%)

After hours:

05:04PM EDT

Advertisement

Time Period:

Oct 26, 2023 - Oct 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	13.43	13.56	13.00	13.21	13.21	263,700
Oct 24, 2024	13.36	13.63	13.24	13.35	13.35	325,600
Oct 23, 2024	12.91	13.29	12.87	13.29	13.29	333,300
Oct 22, 2024	12.72	12.97	12.71	12.97	12.97	189,300
Oct 21, 2024	12.96	13.05	12.61	12.74	12.74	401,700
Oct 18, 2024	12.54	12.99	12.54	12.95	12.95	321,400
Oct 17, 2024	12.90	13.07	12.55	12.55	12.55	315,200
Oct 16, 2024	12.80	12.96	12.53	12.92	12.92	335,700
Oct 15, 2024	12.56	12.73	12.27	12.73	12.73	291,000
Oct 14, 2024	12.09	12.68	12.01	12.57	12.57	390,500
Oct 11, 2024	11.25	12.26	11.25	12.13	12.13	429,200
Oct 10, 2024	11.33	11.41	11.06	11.25	11.25	779,600
Oct 09, 2024	11.55	11.55	11.25	11.47	11.47	389,500
Oct 08, 2024	11.17	11.66	11.17	11.59	11.59	417,700
Oct 07, 2024	11.61	11.66	11.12	11.19	11.19	365,400
Oct 04, 2024	11.77	11.92	11.57	11.75	11.75	299,400
Oct 03, 2024	11.79	11.79	11.48	11.67	11.67	289,000
Oct 02, 2024	11.80	11.92	11.63	11.78	11.78	279,000
Oct 01, 2024	12.00	12.08	11.43	11.79	11.79	634,400
Sep 30, 2024	11.69	12.17	11.61	11.95	11.95	816,400
Sep 27, 2024	11.52	12.41	11.51	11.64	11.64	685,500
Sep 26, 2024	11.76	11.77	11.03	11.05	11.05	403,300
Sep 25, 2024	11.42	11.79	11.42	11.62	11.62	461,000
Sep 24, 2024	11.53	11.79	11.42	11.44	11.44	335,100
Sep 23, 2024	11.87	11.91	11.26	11.36	11.36	385,500
Sep 20, 2024	11.48	11.95	11.34	11.85	11.85	1,458,300
Sep 19, 2024	11.98	12.03	11.56	11.59	11.59	393,900
Sep 18, 2024	11.42	11.99	11.27	11.69	11.69	525,800
Sep 17, 2024	11.20	11.43	11.10	11.37	11.37	441,100
Sep 16, 2024	11.30	11.48	11.02	11.06	11.06	513,900
Sep 13, 2024	11.00	11.24	10.85	11.17	11.17	448,000
Sep 12, 2024	10.87	10.95	10.37	10.91	10.91	388,800
Sep 11, 2024	10.14	10.60	10.01	10.53	10.53	352,100
Sep 10, 2024	10.51	10.53	10.06	10.23	10.23	457,500
Sep 09, 2024	9.70	10.51	9.54	10.50	10.50	923,600
Sep 06, 2024	9.72	9.73	9.12	9.53	9.53	411,700
Sep 05, 2024	9.71	9.74	9.40	9.66	9.66	400,800
Sep 04, 2024	9.90	9.97	9.55	9.66	9.66	452,500
Sep 03, 2024	9.89	10.05	9.71	9.99	9.99	504,500
Aug 30, 2024	9.91	10.05	9.70	10.05	10.05	427,300
Aug 29, 2024	9.84	10.05	9.63	9.88	9.88	446,600
Aug 28, 2024	9.54	9.89	9.47	9.69	9.69	599,600
Aug 27, 2024	10.09	10.09	9.61	9.66	9.66	567,300
Aug 26, 2024	10.00	10.22	9.82	9.98	9.98	475,500
Aug 23, 2024	9.83	10.09	9.47	9.92	9.92	1,167,500
Aug 22, 2024	9.16	10.26	8.93	9.88	9.88	1,826,700
Aug 21, 2024	8.71	9.12	8.56	9.12	9.12	1,206,400
Aug 20, 2024	8.00	8.27	7.76	8.20	8.20	476,700
Aug 19, 2024	8.68	8.68	7.90	8.00	8.00	1,154,800
Aug 16, 2024	8.36	8.68	8.05	8.68	8.68	991,400
Aug 15, 2024	8.03	8.55	7.85	8.28	8.28	2,325,600
Aug 14, 2024	7.92	8.01	7.52	8.00	8.00	962,400
Aug 13, 2024	7.57	7.97	7.51	7.90	7.90	997,300
Aug 12, 2024	7.59	7.67	7.29	7.56	7.56	441,600
Aug 09, 2024	7.61	7.72	7.51	7.59	7.59	361,800
Aug 08, 2024	7.39	7.63	7.00	7.60	7.60	494,900
Aug 07, 2024	8.36	8.36	7.30	7.46	7.46	913,700
Aug 06, 2024	6.81	8.12	6.78	8.09	8.09	1,194,300
Aug 05, 2024	6.37	6.48	6.20	6.26	6.26	323,200
Aug 02, 2024	6.64	6.97	6.63	6.65	6.65	362,300
Aug 01, 2024	7.04	7.22	6.93	7.00	7.00	423,800
Jul 31, 2024	7.35	7.39	6.95	7.01	7.01	420,900
Jul 30, 2024	7.31	7.41	7.17	7.32	7.32	313,900
Jul 29, 2024	7.50	7.55	7.28	7.35	7.35	234,200
Jul 26, 2024	7.76	7.76	7.32	7.47	7.47	167,700
Jul 25, 2024	7.44	7.63	7.26	7.45	7.45	273,200
Jul 24, 2024	7.51	7.64	7.46	7.46	7.46	298,500
Jul 23, 2024	7.31	7.67	7.27	7.56	7.56	320,700
Jul 22, 2024	7.18	7.38	7.06	7.36	7.36	363,800
Jul 19, 2024	7.07	7.34	7.07	7.17	7.17	327,600
Jul 18, 2024	7.18	7.39	7.01	7.07	7.07	287,200
Jul 17, 2024	7.21	7.35	6.97	7.16	7.16	351,200
Jul 16, 2024	6.90	7.29	6.84	7.20	7.20	508,600
Jul 15, 2024	6.56	6.94	6.43	6.90	6.90	424,200
Jul 12, 2024	6.63	6.63	6.39	6.55	6.55	404,400
Jul 11, 2024	6.08	6.59	6.02	6.58	6.58	506,400
Jul 10, 2024	6.32	6.45	5.87	5.89	5.89	318,200
Jul 09, 2024	6.03	6.36	6.00	6.30	6.30	667,800
Jul 08, 2024	5.88	6.31	5.73	6.07	6.07	596,400
Jul 05, 2024	5.85	5.98	5.75	5.83	5.83	621,100
Jul 03, 2024	5.82	6.20	5.67	5.89	5.89	558,200
Jul 02, 2024	5.72	6.05	5.62	5.78	5.78	832,700
Jul 01, 2024	5.67	5.75	5.47	5.73	5.73	1,031,600
Jun 28, 2024	5.72	5.86	5.61	5.75	5.75	5,300,700
Jun 27, 2024	5.67	5.80	5.54	5.72	5.72	454,200
Jun 26, 2024	5.46	5.63	5.28	5.60	5.60	530,600
Jun 25, 2024	5.69	5.74	5.42	5.48	5.48	522,000
Jun 24, 2024	5.65	5.67	5.41	5.59	5.59	469,900
Jun 21, 2024	5.54	5.71	5.51	5.67	5.67	497,300
Jun 20, 2024	5.81	5.86	5.51	5.60	5.60	665,900
Jun 18, 2024	5.86	5.97	5.74	5.82	5.82	427,200
Jun 17, 2024	6.20	6.37	5.92	5.94	5.94	583,200
Jun 14, 2024	6.50	6.58	6.35	6.38	6.38	252,900
Jun 13, 2024	6.77	6.87	6.47	6.54	6.54	223,100
Jun 12, 2024	6.68	7.04	6.56	6.78	6.78	410,900
Jun 11, 2024	6.44	6.54	6.30	6.53	6.53	219,000
Jun 10, 2024	6.44	6.53	6.09	6.47	6.47	331,900
Jun 07, 2024	6.62	6.70	6.22	6.33	6.33	331,800
Jun 06, 2024	6.82	6.95	6.65	6.80	6.80	195,800
Jun 05, 2024	6.70	6.98	6.57	6.86	6.86	339,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

Bioventus Inc. (BVS)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)