5 DAY PERFORMANCE
-18.00%
1 MONTH PERFORMANCE
-8.60%
3 MONTH PERFORMANCE
+4.11%
6 MONTH PERFORMANCE
+13.74%
YEAR-TO-DATE PERFORMANCE
+15.73%
1 YEAR PERFORMANCE
+31.65%
Bioventus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $10.15 | $10.40 (2.46%) | $10.50 | $10.08 | 379.73 K | $698.54 M |
| 05/12/2026 | $10.58 | $10.14 (-4.16%) | $10.58 | $9.95 | 425.70 K | $682.38 M |
| 05/11/2026 | $10.52 | $10.19 (-3.14%) | $10.83 | $10.16 | 450.62 K | $685.75 M |
| 05/08/2026 | $10.93 | $10.50 (-3.93%) | $10.93 | $10.33 | 360.60 K | $706.61 M |
| 05/07/2026 | $10.92 | $10.65 (-2.47%) | $11.25 | $10.63 | 887.14 K | $716.71 M |
| 05/06/2026 | $10.41 | $10.92 (4.9%) | $11.20 | $9.69 | 1.09 M | $734.88 M |
| 05/05/2026 | $10.18 | $10.68 (4.91%) | $10.73 | $10.12 | 508.82 K | $718.72 M |
| 05/04/2026 | $10.04 | $10.17 (1.29%) | $10.37 | $9.99 | 341.91 K | $684.40 M |
| 05/01/2026 | $9.85 | $10.11 (2.64%) | $10.22 | $9.81 | 404.30 K | $673.55 M |
| 04/30/2026 | $9.72 | $9.87 (1.54%) | $9.87 | $9.61 | 297.28 K | $657.57 M |
| 04/29/2026 | $9.91 | $9.67 (-2.42%) | $9.94 | $9.57 | 465.70 K | $644.24 M |
| 04/28/2026 | $10.09 | $9.96 (-1.29%) | $10.30 | $9.87 | 299.90 K | $663.56 M |
| 04/27/2026 | $10.01 | $10.01 (0%) | $10.24 | $9.71 | 324.30 K | $666.89 M |
| 04/24/2026 | $9.65 | $10.09 (4.56%) | $10.10 | $9.58 | 384.24 K | $672.22 M |
| 04/23/2026 | $9.78 | $9.71 (-0.72%) | $9.78 | $9.54 | 418.34 K | $646.91 M |
| 04/22/2026 | $9.83 | $9.77 (-0.61%) | $9.97 | $9.65 | 440.83 K | $650.90 M |
| 04/21/2026 | $10.34 | $9.64 (-6.77%) | $10.46 | $9.62 | 482.99 K | $642.24 M |
| 04/20/2026 | $10.49 | $10.28 (-2%) | $10.55 | $10.20 | 401.60 K | $684.88 M |
| 04/17/2026 | $10.71 | $10.52 (-1.77%) | $10.76 | $10.46 | 547.44 K | $700.87 M |
| 04/16/2026 | $10.56 | $10.41 (-1.42%) | $10.64 | $10.16 | 740.10 K | $693.54 M |
| 04/15/2026 | $10.21 | $10.56 (3.43%) | $10.58 | $10.13 | 831.88 K | $703.53 M |
| 04/14/2026 | $9.47 | $9.91 (4.65%) | $9.98 | $9.47 | 592.80 K | $660.23 M |
| 04/13/2026 | $9.04 | $9.42 (4.2%) | $9.50 | $8.92 | 350.70 K | $627.59 M |
| 04/10/2026 | $9.07 | $9.06 (-0.11%) | $9.09 | $8.94 | 326.72 K | $603.60 M |
| 04/09/2026 | $9.07 | $9.10 (0.33%) | $9.24 | $8.91 | 334.24 K | $606.27 M |
| 04/08/2026 | $9.17 | $9.14 (-0.33%) | $9.30 | $9.07 | 309.80 K | $608.93 M |
| 04/07/2026 | $8.98 | $8.84 (-1.56%) | $9.05 | $8.70 | 644.53 K | $588.94 M |
| 04/06/2026 | $9.01 | $9.02 (0.11%) | $9.10 | $8.93 | 416.90 K | $600.94 M |
| 04/02/2026 | $9.05 | $8.97 (-0.88%) | $9.05 | $8.73 | 318.40 K | $597.61 M |
| 04/01/2026 | $9.19 | $9.15 (-0.44%) | $9.36 | $9.08 | 331.52 K | $609.60 M |
| 03/31/2026 | $9.09 | $9.13 (0.44%) | $9.38 | $8.64 | 582.04 K | $608.26 M |
| 03/30/2026 | $9.01 | $8.96 (-0.55%) | $9.03 | $8.86 | 439.13 K | $596.94 M |
| 03/27/2026 | $9.24 | $8.94 (-3.25%) | $9.39 | $8.82 | 712.93 K | $595.61 M |
| 03/26/2026 | $9.08 | $9.26 (1.98%) | $9.34 | $9.05 | 512.57 K | $616.93 M |
| 03/25/2026 | $9.20 | $9.16 (-0.43%) | $9.29 | $9.03 | 341.20 K | $610.26 M |
| 03/24/2026 | $8.90 | $9.15 (2.81%) | $9.30 | $8.90 | 390.23 K | $609.60 M |
| 03/23/2026 | $8.86 | $9.00 (1.58%) | $9.09 | $8.70 | 588.24 K | $599.60 M |
| 03/20/2026 | $8.99 | $8.64 (-3.89%) | $8.99 | $8.46 | 692.62 K | $575.62 M |
| 03/19/2026 | $8.80 | $9.00 (2.27%) | $9.15 | $8.77 | 755.51 K | $599.60 M |
| 03/18/2026 | $8.92 | $8.92 (0%) | $9.02 | $8.82 | 384.90 K | $594.27 M |
| 03/17/2026 | $8.89 | $8.99 (1.12%) | $9.05 | $8.87 | 384.43 K | $598.94 M |
| 03/16/2026 | $8.72 | $8.87 (1.72%) | $9.02 | $8.72 | 416.03 K | $590.94 M |
| 03/13/2026 | $8.68 | $8.62 (-0.69%) | $8.79 | $8.56 | 286.40 K | $574.29 M |
| 03/12/2026 | $8.75 | $8.60 (-1.71%) | $8.78 | $8.59 | 339.10 K | $572.95 M |
| 03/11/2026 | $8.81 | $8.90 (1.02%) | $8.95 | $8.63 | 284.05 K | $592.94 M |
| 03/10/2026 | $8.64 | $8.86 (2.55%) | $8.99 | $8.63 | 520.61 K | $590.28 M |
| 03/09/2026 | $8.40 | $8.61 (2.5%) | $8.63 | $8.11 | 634.56 K | $573.62 M |
| 03/06/2026 | $8.96 | $8.41 (-6.14%) | $9.05 | $8.32 | 442.00 K | $560.30 M |
| 03/05/2026 | $9.00 | $9.10 (1.11%) | $9.53 | $8.75 | 925.95 K | $606.27 M |
| 03/04/2026 | $8.79 | $8.47 (-3.64%) | $8.83 | $8.40 | 470.40 K | $564.29 M |
| 03/03/2026 | $8.58 | $8.74 (1.86%) | $8.89 | $8.48 | 380.30 K | $582.28 M |
| 03/02/2026 | $8.50 | $8.77 (3.18%) | $8.77 | $8.31 | 260.00 K | $584.28 M |
| 02/27/2026 | $8.78 | $8.78 (0%) | $8.97 | $8.67 | 274.61 K | $587.60 M |
| 02/26/2026 | $8.72 | $8.86 (1.61%) | $8.98 | $8.72 | 313.55 K | $592.95 M |
| 02/25/2026 | $8.79 | $8.75 (-0.46%) | $9.00 | $8.60 | 287.90 K | $585.59 M |
| 02/24/2026 | $8.68 | $8.72 (0.46%) | $8.86 | $8.68 | 235.23 K | $583.58 M |
| 02/23/2026 | $8.58 | $8.66 (0.93%) | $8.78 | $8.51 | 207.70 K | $579.57 M |
| 02/20/2026 | $8.57 | $8.58 (0.12%) | $8.64 | $8.37 | 204.70 K | $574.21 M |
| 02/19/2026 | $8.42 | $8.58 (1.9%) | $8.61 | $8.30 | 288.32 K | $574.21 M |
| 02/18/2026 | $8.37 | $8.49 (1.43%) | $8.64 | $8.33 | 210.60 K | $568.19 M |
| 02/17/2026 | $8.27 | $8.38 (1.33%) | $8.47 | $8.21 | 200.00 K | $560.83 M |
| 02/13/2026 | $8.13 | $8.27 (1.72%) | $8.45 | $8.13 | 212.20 K | $553.47 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.
