5 DAY PERFORMANCE
-34.42%
1 MONTH PERFORMANCE
-36.83%
3 MONTH PERFORMANCE
-29.54%
6 MONTH PERFORMANCE
-5.38%
YEAR-TO-DATE PERFORMANCE
+15.73%
1 YEAR PERFORMANCE
+30.65%
Bioventus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $12.72 | $12.69 (-0.24%) | $12.77 | $12.52 | 385.61 K | $861.26 M |
| 10/07/2026 | $13.00 | $12.77 (-1.77%) | $13.36 | $12.75 | 365.22 K | $866.69 M |
| 10/06/2026 | $13.50 | $13.10 (-2.96%) | $13.62 | $13.07 | 295.50 K | $889.09 M |
| 10/05/2026 | $13.13 | $13.52 (2.97%) | $13.58 | $13.07 | 357.09 K | $917.59 M |
| 10/02/2026 | $13.52 | $13.13 (-2.88%) | $13.52 | $13.02 | 362.40 K | $891.12 M |
| 10/01/2026 | $13.68 | $13.45 (-1.68%) | $13.79 | $13.39 | 509.32 K | $912.84 M |
| 09/30/2026 | $14.01 | $13.63 (-2.71%) | $14.01 | $13.57 | 461.15 K | $925.06 M |
| 09/29/2026 | $13.95 | $14.00 (0.36%) | $14.15 | $13.78 | 449.10 K | $950.17 M |
| 09/28/2026 | $13.81 | $14.02 (1.52%) | $14.10 | $13.64 | 588.70 K | $951.53 M |
| 09/25/2026 | $13.56 | $13.81 (1.84%) | $13.94 | $13.42 | 455.41 K | $937.27 M |
| 09/24/2026 | $13.64 | $13.52 (-0.88%) | $13.64 | $13.36 | 331.45 K | $917.59 M |
| 09/23/2026 | $13.56 | $13.61 (0.37%) | $13.64 | $13.21 | 329.60 K | $923.70 M |
| 09/22/2026 | $13.38 | $13.65 (2.02%) | $13.67 | $13.35 | 429.43 K | $926.41 M |
| 09/21/2026 | $13.04 | $13.31 (2.07%) | $13.47 | $12.76 | 473.43 K | $903.34 M |
| 09/18/2026 | $12.49 | $12.91 (3.36%) | $12.99 | $12.34 | 828.23 K | $876.19 M |
| 09/17/2026 | $13.30 | $12.63 (-5.04%) | $13.30 | $12.63 | 385.73 K | $857.19 M |
| 09/16/2026 | $13.02 | $13.20 (1.38%) | $13.33 | $12.88 | 546.02 K | $895.87 M |
| 09/15/2026 | $13.05 | $13.00 (-0.38%) | $13.05 | $12.68 | 463.40 K | $882.30 M |
| 09/14/2026 | $13.00 | $13.16 (1.23%) | $13.28 | $12.92 | 363.54 K | $893.16 M |
| 09/11/2026 | $13.28 | $12.98 (-2.26%) | $13.35 | $12.92 | 421.81 K | $880.94 M |
| 09/10/2026 | $13.52 | $13.06 (-3.4%) | $13.53 | $13.04 | 528.19 K | $886.37 M |
| 09/09/2026 | $13.68 | $13.63 (-0.37%) | $13.91 | $13.48 | 436.14 K | $925.06 M |
| 09/08/2026 | $14.04 | $13.83 (-1.5%) | $14.08 | $13.60 | 479.12 K | $938.63 M |
| 09/04/2026 | $14.11 | $14.07 (-0.28%) | $14.31 | $13.91 | 502.33 K | $954.92 M |
| 09/03/2026 | $14.50 | $14.36 (-0.97%) | $14.50 | $13.85 | 670.20 K | $974.60 M |
| 09/02/2026 | $13.78 | $14.37 (4.28%) | $14.47 | $13.72 | 668.30 K | $975.28 M |
| 09/01/2026 | $13.69 | $13.67 (-0.15%) | $13.94 | $13.50 | 642.90 K | $927.77 M |
| 08/31/2026 | $13.75 | $13.65 (-0.73%) | $13.75 | $13.44 | 512.53 K | $926.41 M |
| 08/28/2026 | $13.84 | $13.84 (0%) | $13.97 | $13.73 | 445.70 K | $939.31 M |
| 08/27/2026 | $13.76 | $13.79 (0.22%) | $14.04 | $13.72 | 435.85 K | $935.92 M |
| 08/26/2026 | $14.02 | $13.97 (-0.36%) | $14.04 | $13.65 | 488.90 K | $948.13 M |
| 08/25/2026 | $14.02 | $14.08 (0.43%) | $14.11 | $13.69 | 584.50 K | $955.60 M |
| 08/24/2026 | $14.42 | $14.02 (-2.77%) | $14.55 | $13.93 | 669.50 K | $951.53 M |
| 08/21/2026 | $14.33 | $14.38 (0.35%) | $14.41 | $14.20 | 748.39 K | $975.96 M |
| 08/20/2026 | $14.58 | $14.33 (-1.71%) | $14.75 | $14.20 | 616.44 K | $972.56 M |
| 08/19/2026 | $14.35 | $14.68 (2.3%) | $14.92 | $14.35 | 466.99 K | $996.32 M |
| 08/18/2026 | $13.98 | $14.30 (2.29%) | $14.57 | $13.87 | 601.00 K | $970.53 M |
| 08/17/2026 | $14.53 | $13.88 (-4.47%) | $14.53 | $13.64 | 716.22 K | $942.02 M |
| 08/14/2026 | $13.76 | $14.26 (3.63%) | $14.39 | $13.71 | 506.04 K | $967.81 M |
| 08/13/2026 | $14.02 | $13.89 (-0.93%) | $14.03 | $13.73 | 632.61 K | $942.70 M |
| 08/12/2026 | $13.78 | $13.92 (1.02%) | $14.02 | $13.49 | 536.60 K | $944.74 M |
| 08/11/2026 | $13.81 | $13.85 (0.29%) | $13.98 | $13.75 | 538.11 K | $939.99 M |
| 08/10/2026 | $13.89 | $13.96 (0.5%) | $13.99 | $13.44 | 917.01 K | $947.45 M |
| 08/07/2026 | $13.99 | $14.13 (1%) | $14.29 | $13.72 | 939.78 K | $958.99 M |
| 08/06/2026 | $15.01 | $13.98 (-6.86%) | $15.02 | $13.72 | 1.52 M | $948.81 M |
| 08/05/2026 | $12.69 | $15.26 (20.25%) | $15.89 | $12.68 | 2.53 M | $1.04 B |
| 08/04/2026 | $13.29 | $13.42 (0.98%) | $13.59 | $13.00 | 947.26 K | $910.80 M |
| 08/03/2026 | $13.36 | $13.47 (0.82%) | $14.00 | $13.36 | 1.13 M | $914.20 M |
| 07/31/2026 | $13.15 | $13.17 (0.15%) | $13.25 | $12.43 | 774.02 K | $886.29 M |
| 07/30/2026 | $13.13 | $13.18 (0.38%) | $13.35 | $12.95 | 601.04 K | $886.97 M |
| 07/29/2026 | $13.03 | $13.12 (0.69%) | $13.55 | $12.93 | 808.53 K | $882.93 M |
| 07/28/2026 | $12.54 | $13.21 (5.34%) | $13.30 | $12.54 | 956.06 K | $888.98 M |
| 07/27/2026 | $12.15 | $12.45 (2.47%) | $12.49 | $11.90 | 823.02 K | $837.84 M |
| 07/24/2026 | $11.67 | $11.80 (1.11%) | $11.91 | $11.60 | 472.90 K | $794.10 M |
| 07/23/2026 | $11.53 | $11.48 (-0.43%) | $11.78 | $11.40 | 391.23 K | $772.56 M |
| 07/22/2026 | $11.79 | $11.63 (-1.36%) | $11.98 | $11.61 | 566.10 K | $782.66 M |
| 07/21/2026 | $11.40 | $11.88 (4.21%) | $11.92 | $11.35 | 447.42 K | $799.48 M |
| 07/20/2026 | $12.01 | $11.58 (-3.58%) | $12.01 | $11.38 | 825.30 K | $779.29 M |
| 07/17/2026 | $12.37 | $12.06 (-2.51%) | $12.49 | $11.95 | 609.70 K | $811.59 M |
| 07/16/2026 | $12.04 | $12.43 (3.24%) | $12.53 | $11.93 | 637.34 K | $836.49 M |
| 07/15/2026 | $11.57 | $11.97 (3.46%) | $12.02 | $11.49 | 401.37 K | $805.54 M |
| 07/14/2026 | $11.89 | $11.56 (-2.78%) | $11.89 | $11.37 | 530.22 K | $777.95 M |
| 07/13/2026 | $11.86 | $12.07 (1.77%) | $12.26 | $11.79 | 657.55 K | $812.27 M |
| 07/10/2026 | $12.06 | $11.88 (-1.49%) | $12.08 | $11.58 | 634.90 K | $799.48 M |
| 07/09/2026 | $12.13 | $12.22 (0.74%) | $12.30 | $11.68 | 692.66 K | $822.36 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.
