5 DAY PERFORMANCE
+6.85%
1 MONTH PERFORMANCE
-4.28%
3 MONTH PERFORMANCE
-11.76%
6 MONTH PERFORMANCE
-9.90%
YEAR-TO-DATE PERFORMANCE
-6.38%
1 YEAR PERFORMANCE
+75.54%
Bioventus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.81 | $10.07 (-6.85%) | $10.84 | $9.77 | 1.07 M | $643.39 M |
| 03/11/2025 | $10.94 | $10.80 (-1.28%) | $11.25 | $10.08 | 1.73 M | $706.88 M |
| 03/10/2025 | $8.90 | $8.76 (-1.57%) | $9.13 | $8.43 | 707,408 | $573.36 M |
| 03/07/2025 | $9.48 | $9.20 (-2.95%) | $9.56 | $9.11 | 194,015 | $602.16 M |
| 03/06/2025 | $10.03 | $9.46 (-5.68%) | $10.05 | $9.31 | 205,000 | $619.17 M |
| 03/05/2025 | $10.09 | $10.19 (0.99%) | $10.37 | $10.07 | 249,834 | $666.95 M |
| 03/04/2025 | $10.01 | $10.09 (0.8%) | $10.36 | $9.87 | 275,500 | $660.41 M |
| 03/03/2025 | $10.16 | $10.15 (-0.1%) | $10.43 | $9.98 | 254,700 | $664.34 M |
| 02/28/2025 | $9.51 | $10.14 (6.62%) | $10.16 | $9.51 | 367,016 | $663.68 M |
| 02/27/2025 | $10.21 | $9.73 (-4.7%) | $10.21 | $9.72 | 233,600 | $636.85 M |
| 02/26/2025 | $10.14 | $10.25 (1.08%) | $10.42 | $10.03 | 143,700 | $670.88 M |
| 02/25/2025 | $10.06 | $10.13 (0.7%) | $10.13 | $9.78 | 234,500 | $663.03 M |
| 02/24/2025 | $10.04 | $10.03 (-0.1%) | $10.11 | $9.71 | 190,000 | $656.48 M |
| 02/21/2025 | $10.03 | $10.01 (-0.2%) | $10.26 | $9.85 | 427,922 | $655.17 M |
| 02/20/2025 | $10.30 | $9.95 (-3.4%) | $10.30 | $9.74 | 322,403 | $651.25 M |
| 02/19/2025 | $10.22 | $10.32 (0.98%) | $10.58 | $10.21 | 224,529 | $675.46 M |
| 02/18/2025 | $10.38 | $10.39 (0.1%) | $10.61 | $10.15 | 641,709 | $680.05 M |
| 02/14/2025 | $10.46 | $10.41 (-0.48%) | $10.48 | $10.29 | 158,110 | $681.35 M |
| 02/13/2025 | $10.34 | $10.42 (0.77%) | $10.45 | $10.15 | 159,600 | $682.01 M |
| 02/12/2025 | $10.53 | $10.27 (-2.47%) | $10.55 | $10.17 | 158,400 | $672.19 M |
| 02/11/2025 | $10.56 | $10.68 (1.14%) | $10.73 | $10.52 | 127,236 | $699.03 M |
| 02/10/2025 | $10.63 | $10.71 (0.75%) | $10.78 | $10.59 | 133,500 | $700.99 M |
| 02/07/2025 | $10.85 | $10.54 (-2.86%) | $10.85 | $10.30 | 257,100 | $689.86 M |
| 02/06/2025 | $11.08 | $10.84 (-2.17%) | $11.10 | $10.79 | 162,618 | $709.50 M |
| 02/05/2025 | $11.11 | $11.05 (-0.54%) | $11.15 | $10.97 | 162,661 | $723.24 M |
| 02/04/2025 | $10.51 | $10.99 (4.57%) | $11.00 | $10.51 | 193,008 | $719.32 M |
| 02/03/2025 | $10.41 | $10.50 (0.86%) | $10.79 | $10.35 | 164,500 | $687.24 M |
| 01/31/2025 | $10.67 | $10.68 (0.09%) | $10.83 | $10.60 | 488,715 | $699.03 M |
| 01/30/2025 | $10.60 | $10.65 (0.47%) | $10.82 | $10.50 | 183,538 | $697.06 M |
| 01/29/2025 | $10.40 | $10.49 (0.87%) | $10.57 | $10.29 | 201,718 | $686.59 M |
| 01/28/2025 | $10.09 | $10.42 (3.27%) | $10.42 | $10.09 | 222,512 | $682.01 M |
| 01/27/2025 | $9.89 | $10.06 (1.72%) | $10.07 | $9.82 | 226,921 | $658.45 M |
| 01/24/2025 | $9.90 | $10.03 (1.31%) | $10.16 | $9.90 | 202,122 | $656.48 M |
| 01/23/2025 | $10.06 | $9.97 (-0.89%) | $10.23 | $9.93 | 156,158 | $652.56 M |
| 01/22/2025 | $10.26 | $10.09 (-1.66%) | $10.28 | $10.03 | 241,600 | $660.41 M |
| 01/21/2025 | $10.18 | $10.23 (0.49%) | $10.36 | $10.04 | 294,522 | $669.57 M |
| 01/17/2025 | $10.15 | $10.04 (-1.08%) | $10.25 | $9.85 | 370,200 | $657.14 M |
| 01/16/2025 | $9.74 | $10.11 (3.8%) | $10.14 | $9.56 | 363,800 | $661.72 M |
| 01/15/2025 | $8.77 | $9.71 (10.72%) | $9.77 | $8.77 | 362,608 | $635.54 M |
| 01/14/2025 | $9.18 | $8.87 (-3.38%) | $9.35 | $8.84 | 304,486 | $580.56 M |
| 01/13/2025 | $9.14 | $9.16 (0.22%) | $9.25 | $8.92 | 351,200 | $599.54 M |
| 01/10/2025 | $9.30 | $9.28 (-0.22%) | $9.45 | $9.19 | 248,900 | $607.39 M |
| 01/08/2025 | $9.47 | $9.58 (1.16%) | $9.62 | $9.32 | 444,000 | $627.03 M |
| 01/07/2025 | $9.83 | $9.55 (-2.85%) | $9.90 | $9.42 | 535,377 | $625.07 M |
| 01/06/2025 | $10.44 | $9.83 (-5.84%) | $10.51 | $9.47 | 497,442 | $643.39 M |
| 01/03/2025 | $10.62 | $10.44 (-1.69%) | $10.71 | $10.37 | 221,700 | $683.32 M |
| 01/02/2025 | $10.82 | $10.63 (-1.76%) | $10.90 | $10.41 | 213,200 | $695.75 M |
| 12/31/2024 | $10.56 | $10.50 (-0.57%) | $10.64 | $10.40 | 567,557 | $687.24 M |
| 12/30/2024 | $10.51 | $10.54 (0.29%) | $10.75 | $10.32 | 202,836 | $689.86 M |
| 12/27/2024 | $10.85 | $10.62 (-2.12%) | $10.96 | $10.36 | 175,600 | $695.10 M |
| 12/26/2024 | $10.62 | $11.00 (3.58%) | $11.08 | $10.61 | 255,800 | $719.97 M |
| 12/24/2024 | $10.51 | $10.68 (1.62%) | $10.71 | $10.36 | 213,107 | $699.03 M |
| 12/23/2024 | $10.53 | $10.65 (1.14%) | $10.69 | $10.40 | 416,300 | $697.06 M |
| 12/20/2024 | $10.27 | $10.67 (3.89%) | $10.80 | $10.27 | 538,525 | $698.37 M |
| 12/19/2024 | $10.66 | $10.52 (-1.31%) | $10.82 | $10.33 | 304,000 | $688.55 M |
| 12/18/2024 | $11.20 | $10.61 (-5.27%) | $11.59 | $10.52 | 321,769 | $694.44 M |
| 12/17/2024 | $11.40 | $11.15 (-2.19%) | $11.41 | $11.03 | 240,500 | $729.79 M |
| 12/16/2024 | $11.00 | $11.15 (1.36%) | $11.54 | $10.98 | 203,000 | $729.79 M |
| 12/13/2024 | $11.14 | $11.03 (-0.99%) | $11.22 | $10.95 | 135,400 | $721.93 M |
| 12/12/2024 | $11.56 | $11.14 (-3.63%) | $11.75 | $11.11 | 188,314 | $729.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
