Bioventus Inc. (BVS) NASDAQ

Currency In USD

BVS Historical Return

If you invested $1000 in Bioventus Inc. (BVS) since IPO date, it would be worth $685.58 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $889.86, while $1000 invested 1 year ago would be worth $2,083.86. This corresponds to total returns of -31.44%, -11.01%, 108.39%, respectively, with annualized returns of -6.66%, -2.31%, 108.39%.

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
July 31, 2026	13.15	13.17	13.17	13.25	12.43	773,912
July 30, 2026	13.13	13.18	13.18	13.35	12.95	601,002
July 29, 2026	13.03	13.12	13.12	13.55	12.93	808,146
July 28, 2026	12.54	13.21	13.21	13.3	12.54	955,855
July 27, 2026	12.15	12.45	12.45	12.49	11.9	822,859
July 23, 2026	11.53	11.48	11.48	11.78	11.4	391,228
July 22, 2026	11.79	11.63	11.63	11.98	11.61	566,092
July 21, 2026	11.4	11.88	11.88	11.92	11.35	447,326
July 20, 2026	12.01	11.58	11.58	12.01	11.38	824,995
July 17, 2026	12.37	12.06	12.06	12.49	11.95	609,653
July 16, 2026	12.04	12.43	12.43	12.53	11.93	637,139
July 15, 2026	11.57	11.97	11.97	12.02	11.49	400,976
July 14, 2026	11.89	11.56	11.56	11.89	11.37	530,142
July 13, 2026	11.86	12.07	12.07	12.26	11.79	657,382
July 10, 2026	12.06	11.88	11.88	12.08	11.58	634,025
July 09, 2026	12.13	12.22	12.22	12.3	11.68	692,558
July 08, 2026	11.3	12.11	12.11	12.23	11.15	860,505
July 07, 2026	11.83	11.49	11.49	11.9	11.41	1.11M
July 06, 2026	10.55	11.78	11.78	11.97	10.49	1.54M
July 02, 2026	9.97	10.48	10.48	10.49	9.88	699,605
July 01, 2026	9.58	9.85	9.85	10	9.58	674,883
June 30, 2026	9.75	9.44	9.44	9.9	9.28	728,456
June 29, 2026	9.8	9.78	9.78	9.9	9.44	582,718
June 26, 2026	9.64	9.78	9.78	9.88	9.42	1.44M
June 25, 2026	9.48	9.73	9.73	9.77	9.46	593,223
June 24, 2026	9.35	9.5	9.5	9.75	9.35	603,971
June 23, 2026	8.86	9.29	9.29	9.31	8.78	484,315
June 22, 2026	8.7	8.79	8.79	9.03	8.63	575,161
June 18, 2026	8.61	8.71	8.71	8.86	8.61	1.06M
June 17, 2026	8.7	8.54	8.54	8.81	8.39	366,796
June 16, 2026	8.72	8.72	8.72	8.82	8.58	370,381
June 15, 2026	8.54	8.6	8.6	8.68	8.45	631,919
June 12, 2026	8.75	8.51	8.51	8.75	8.49	461,854
June 11, 2026	9.08	8.68	8.68	9.13	8.66	592,939
June 10, 2026	9.18	9.05	9.05	9.39	9.04	400,695
June 09, 2026	8.98	9.2	9.2	9.3	8.98	488,892
June 08, 2026	9.03	8.95	8.95	9.19	8.94	485,212
June 05, 2026	8.85	9.04	9.04	9.21	8.81	0
June 04, 2026	8.5	8.7	8.7	9.11	8.5	836,175
June 03, 2026	8.13	8.55	8.55	8.61	8.1	1.35M
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