Bioventus Inc. (BVS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BVS Historical Return
If you invested $1000 in Bioventus Inc. (BVS) since IPO date, it would be worth $457.57 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $489.97, while $1000 invested 1 year ago would be worth $1,348.16. This corresponds to total returns of -54.24%, -51%, 34.82%, respectively, with annualized returns of -13.56%, -13.29%, 34.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BVS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
