Bioventus Inc. - BVS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	11.11	11.08	11.08	11.15	10.98	15,292
February 04, 2025	10.51	10.99	10.99	10.99	10.51	177,149
February 03, 2025	10.41	10.5	10.5	10.79	10.35	164,500
January 31, 2025	10.67	10.68	10.68	10.83	10.6	488,704
January 30, 2025	10.6	10.65	10.65	10.82	10.5	183,538
January 29, 2025	10.4	10.49	10.49	10.57	10.29	201,718
January 28, 2025	10.09	10.42	10.42	10.42	10.09	222,512
January 27, 2025	9.89	10.06	10.06	10.07	9.82	226,921
January 24, 2025	9.9	10.03	10.03	10.16	9.9	202,122
January 23, 2025	10.06	9.97	9.97	10.23	9.93	156,158
January 22, 2025	10.26	10.09	10.09	10.28	10.03	241,600
January 21, 2025	10.18	10.23	10.23	10.36	10.04	294,522
January 17, 2025	10.15	10.04	10.04	10.25	9.85	370,171
January 16, 2025	9.74	10.11	10.11	10.14	9.56	363,800
January 15, 2025	8.77	9.71	9.71	9.77	8.77	362,608
January 14, 2025	9.18	8.87	8.87	9.35	8.84	304,486
January 13, 2025	9.14	8.98	8.98	9.25	8.95	84,377
January 10, 2025	9.3	9.28	9.28	9.45	9.19	248,890
January 08, 2025	9.47	9.47	9.47	9.59	9.33	204,134
January 07, 2025	9.83	9.55	9.55	9.9	9.42	534,676
January 06, 2025	10.44	9.83	9.83	10.51	9.47	497,442
January 03, 2025	10.62	10.44	10.44	10.71	10.37	221,700
January 02, 2025	10.82	10.63	10.63	10.9	10.41	213,200
December 31, 2024	10.56	10.5	10.5	10.64	10.4	567,557
December 30, 2024	10.51	10.54	10.54	10.75	10.32	202,836
December 27, 2024	10.85	10.62	10.62	10.96	10.36	175,600
December 26, 2024	10.62	11	11	11.08	10.61	255,800
December 24, 2024	10.51	10.68	10.68	10.71	10.36	213,107
December 23, 2024	10.53	10.65	10.65	10.7	10.4	413,422
December 20, 2024	10.27	10.67	10.67	10.8	10.27	538,525
December 19, 2024	10.66	10.52	10.52	10.82	10.33	304,000
December 18, 2024	11.2	10.61	10.61	11.59	10.52	321,769
December 17, 2024	11.4	11.15	11.15	11.41	11.03	240,500
December 16, 2024	11	11.15	11.15	11.54	10.98	203,000
December 13, 2024	11.14	11.03	11.03	11.22	10.95	135,372
December 12, 2024	11.56	11.14	11.14	11.75	11.11	188,314
December 11, 2024	11.32	11.58	11.58	11.69	11.32	235,400
December 10, 2024	11	11.42	11.42	11.58	11	306,900
December 09, 2024	11.76	11.1	11.1	11.85	11.05	234,807
December 06, 2024	11.69	11.68	11.68	11.89	11.55	199,000
December 05, 2024	11.06	11.64	11.64	11.67	10.94	383,626
December 04, 2024	11.68	11.04	11.04	11.72	11.04	398,609
December 03, 2024	12.08	11.82	11.82	12.28	11.67	303,717
December 02, 2024	12.18	12.28	12.28	12.41	12.03	268,700
November 29, 2024	12.4	12.29	12.29	12.53	12.24	139,457
November 27, 2024	12.38	12.29	12.29	12.61	12.04	244,800
November 26, 2024	11.41	12.27	12.27	12.42	11.37	377,131
November 25, 2024	11.52	11.5	11.5	11.84	11.39	1M
November 22, 2024	11.62	11.71	11.71	11.89	11.3	287,878
November 21, 2024	11.33	11.51	11.51	11.58	11.17	291,300
November 20, 2024	11.59	11.41	11.41	11.75	10.92	287,154
November 19, 2024	11.18	11.59	11.59	11.73	11.18	439,300
November 18, 2024	11.14	11.25	11.25	11.57	11.14	305,430
November 15, 2024	11.17	11.24	11.24	11.3	10.96	278,300
November 14, 2024	11.15	11.13	11.13	11.4	11.02	317,920
November 13, 2024	11.94	11.16	11.16	11.95	11.06	437,158
November 12, 2024	12.43	11.84	11.84	12.61	11.51	411,306
November 11, 2024	12.13	12.44	12.44	12.57	11.9	462,733
November 08, 2024	11.32	11.82	11.82	11.86	11.31	444,620
November 07, 2024	11.28	11.24	11.24	11.33	10.89	635,213

Bioventus Inc. (BVS) NASDAQ