Bioventus Inc. (BVS) NASDAQ

8.11

+0.18(+2.27%)

Updated at June 02 04:00PM

Currency In USD

BVS Historical Return

If you invested $1000 in Bioventus Inc. (BVS) since IPO date, it would be worth $422.18 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $456.9, while $1000 invested 1 year ago would be worth $1,217.72. This corresponds to total returns of -57.78%, -54.31%, 21.77%, respectively, with annualized returns of -14.99%, -14.49%, 21.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BVS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	7.93	8.11	8.11	8.15	7.81	1.13M
June 01, 2026	8.52	7.93	7.93	8.52	7.91	866,004
May 29, 2026	8.86	8.51	8.51	8.9	8.51	711,118
May 28, 2026	8.79	8.87	8.87	8.9	8.46	506,096
May 27, 2026	9.05	8.9	8.9	9.16	8.39	964,768
May 26, 2026	9.33	9.02	9.02	9.57	8.9	781,417
May 22, 2026	9.69	9.28	9.28	9.76	9.19	719,344
May 21, 2026	10.82	9.49	9.49	10.82	9.46	1.24M
May 20, 2026	10.66	10.94	10.94	11	10.58	389,217
May 19, 2026	10.36	10.66	10.66	10.8	10.36	475,794
May 18, 2026	10.58	10.63	10.63	10.87	10.42	425,525
May 15, 2026	10.47	10.58	10.58	10.77	10.34	710,390
May 14, 2026	10.44	10.61	10.61	10.69	10.32	401,315
May 13, 2026	10.15	10.4	10.4	10.5	10.08	379,733
May 12, 2026	10.58	10.14	10.14	10.58	9.95	420,558
May 11, 2026	10.52	10.19	10.19	10.83	10.16	450,624
May 08, 2026	10.93	10.5	10.5	10.93	10.33	353,046
May 07, 2026	10.92	10.65	10.65	11.25	10.63	887,110
May 06, 2026	10.41	10.92	10.92	11.2	9.69	1.09M
May 05, 2026	10.18	10.68	10.68	10.73	10.12	507,668
May 04, 2026	10.04	10.17	10.17	10.37	9.99	341,912
May 01, 2026	9.85	10.11	10.11	10.22	9.81	404,275
April 30, 2026	9.72	9.87	9.87	9.87	9.61	297,094
April 29, 2026	9.91	9.67	9.67	9.94	9.57	465,698
April 28, 2026	10.09	9.96	9.96	10.3	9.87	299,865
April 27, 2026	10.01	10.01	10.01	10.24	9.71	324,289
April 24, 2026	9.65	10.09	10.09	10.1	9.58	384,176
April 23, 2026	9.78	9.71	9.71	9.78	9.54	413,846
April 22, 2026	9.83	9.77	9.77	9.97	9.65	440,538
April 21, 2026	10.34	9.64	9.64	10.46	9.62	482,798
April 20, 2026	10.49	10.28	10.28	10.55	10.2	401,505
April 17, 2026	10.71	10.52	10.52	10.76	10.46	547,202
April 16, 2026	10.56	10.41	10.41	10.64	10.16	738,972
April 15, 2026	10.21	10.56	10.56	10.58	10.13	831,544
April 14, 2026	9.47	9.91	9.91	9.98	9.47	568,545
April 13, 2026	9.04	9.42	9.42	9.5	8.92	350,679
April 10, 2026	9.07	9.06	9.06	9.09	8.94	326,720
April 09, 2026	9.07	9.1	9.1	9.24	8.91	334,234
April 08, 2026	9.17	9.14	9.14	9.3	9.07	309,758
April 07, 2026	8.98	8.84	8.84	9.05	8.7	644,532
April 06, 2026	9.01	9.02	9.02	9.1	8.93	416,872
April 02, 2026	9.05	8.97	8.97	9.05	8.73	318,387
April 01, 2026	9.19	9.15	9.15	9.36	9.08	331,522
March 31, 2026	9.09	9.13	9.13	9.38	8.64	589,218
March 30, 2026	9.01	8.96	8.96	9.03	8.86	439,076
March 27, 2026	9.24	8.94	8.94	9.39	8.82	712,891
March 26, 2026	9.08	9.26	9.26	9.34	9.05	512,527
March 25, 2026	9.2	9.16	9.16	9.29	9.03	341,168
March 24, 2026	8.9	9.15	9.15	9.3	8.9	381,802
March 23, 2026	8.86	9	9	9.09	8.7	588,060
March 20, 2026	8.99	8.64	8.64	8.99	8.46	692,585
March 19, 2026	8.8	9	9	9.15	8.77	752,748
March 18, 2026	8.92	8.92	8.92	9.02	8.82	315,541
March 17, 2026	8.89	8.99	8.99	9.05	8.87	368,225
March 16, 2026	8.72	8.87	8.87	9.02	8.72	416,034
March 13, 2026	8.68	8.62	8.62	8.79	8.56	275,383
March 12, 2026	8.75	8.6	8.6	8.78	8.59	339,088
March 11, 2026	8.81	8.9	8.9	8.95	8.63	284,049
March 10, 2026	8.64	8.86	8.86	8.99	8.64	507,650
March 09, 2026	8.4	8.61	8.61	8.63	8.11	634,530