5 DAY PERFORMANCE
-41.35%
1 MONTH PERFORMANCE
-27.03%
3 MONTH PERFORMANCE
-7.22%
6 MONTH PERFORMANCE
-1.26%
YEAR-TO-DATE PERFORMANCE
+15.73%
1 YEAR PERFORMANCE
+12.70%
Bioventus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $11.30 | $12.11 (7.17%) | $12.23 | $11.15 | 861.52 K | $814.96 M |
| 07/07/2026 | $11.83 | $11.49 (-2.87%) | $11.90 | $11.41 | 1.11 M | $773.23 M |
| 07/06/2026 | $10.55 | $11.78 (11.66%) | $11.97 | $10.49 | 1.54 M | $792.75 M |
| 07/02/2026 | $9.97 | $10.48 (5.12%) | $10.49 | $9.88 | 701.20 K | $705.27 M |
| 07/01/2026 | $9.58 | $9.85 (2.82%) | $10.00 | $9.58 | 675.09 K | $662.87 M |
| 06/30/2026 | $9.75 | $9.44 (-3.18%) | $9.90 | $9.28 | 728.97 K | $635.28 M |
| 06/29/2026 | $9.80 | $9.78 (-0.2%) | $9.90 | $9.44 | 583.03 K | $658.16 M |
| 06/26/2026 | $9.64 | $9.78 (1.45%) | $9.88 | $9.42 | 1.44 M | $658.16 M |
| 06/25/2026 | $9.48 | $9.73 (2.64%) | $9.77 | $9.46 | 594.80 K | $654.79 M |
| 06/24/2026 | $9.35 | $9.50 (1.6%) | $9.75 | $9.35 | 604.02 K | $639.32 M |
| 06/23/2026 | $8.86 | $9.29 (4.85%) | $9.31 | $8.78 | 484.36 K | $625.18 M |
| 06/22/2026 | $8.70 | $8.79 (1.03%) | $9.03 | $8.63 | 575.34 K | $591.53 M |
| 06/18/2026 | $8.61 | $8.71 (1.16%) | $8.86 | $8.61 | 1.06 M | $586.15 M |
| 06/17/2026 | $8.70 | $8.54 (-1.84%) | $8.81 | $8.39 | 366.80 K | $574.71 M |
| 06/16/2026 | $8.72 | $8.72 (0%) | $8.82 | $8.58 | 370.73 K | $586.82 M |
| 06/15/2026 | $8.54 | $8.60 (0.7%) | $8.68 | $8.45 | 632.35 K | $578.75 M |
| 06/12/2026 | $8.75 | $8.51 (-2.74%) | $8.75 | $8.49 | 463.20 K | $572.69 M |
| 06/11/2026 | $9.08 | $8.68 (-4.41%) | $9.13 | $8.66 | 593.50 K | $584.13 M |
| 06/10/2026 | $9.18 | $9.05 (-1.42%) | $9.39 | $9.04 | 400.70 K | $609.03 M |
| 06/09/2026 | $8.98 | $9.20 (2.45%) | $9.30 | $8.98 | 488.90 K | $619.13 M |
| 06/08/2026 | $9.03 | $8.95 (-0.89%) | $9.19 | $8.94 | 485.22 K | $602.30 M |
| 06/05/2026 | $8.85 | $9.04 (2.15%) | $9.21 | $8.81 | 698.40 K | $608.36 M |
| 06/04/2026 | $8.50 | $8.70 (2.35%) | $9.11 | $8.50 | 836.20 K | $585.48 M |
| 06/03/2026 | $8.13 | $8.55 (5.17%) | $8.62 | $8.10 | 1.36 M | $575.38 M |
| 06/02/2026 | $7.93 | $8.11 (2.27%) | $8.15 | $7.81 | 1.13 M | $545.77 M |
| 06/01/2026 | $8.52 | $7.93 (-6.92%) | $8.52 | $7.91 | 866.75 K | $533.66 M |
| 05/29/2026 | $8.86 | $8.51 (-3.95%) | $8.90 | $8.51 | 711.40 K | $572.69 M |
| 05/28/2026 | $8.79 | $8.87 (0.91%) | $8.90 | $8.46 | 506.10 K | $596.92 M |
| 05/27/2026 | $9.05 | $8.90 (-1.66%) | $9.16 | $8.39 | 1.06 M | $598.94 M |
| 05/26/2026 | $9.33 | $9.02 (-3.32%) | $9.57 | $8.90 | 781.44 K | $607.01 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.
