5 DAY PERFORMANCE
-2.05%
1 MONTH PERFORMANCE
-3.26%
3 MONTH PERFORMANCE
-3.69%
6 MONTH PERFORMANCE
+15.42%
YEAR-TO-DATE PERFORMANCE
+15.73%
1 YEAR PERFORMANCE
+27.18%
Bioventus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $9.69 | $9.28 (-4.23%) | $9.76 | $9.19 | 735.11 K | $624.51 M |
| 05/21/2026 | $10.82 | $9.49 (-12.29%) | $10.82 | $9.46 | 1.52 M | $638.64 M |
| 05/20/2026 | $10.66 | $10.94 (2.63%) | $11.00 | $10.58 | 389.22 K | $736.22 M |
| 05/19/2026 | $10.36 | $10.66 (2.9%) | $10.80 | $10.36 | 475.80 K | $717.38 M |
| 05/18/2026 | $10.58 | $10.63 (0.47%) | $10.87 | $10.42 | 425.56 K | $715.36 M |
| 05/15/2026 | $10.47 | $10.58 (1.05%) | $10.77 | $10.34 | 710.40 K | $712.00 M |
| 05/14/2026 | $10.44 | $10.61 (1.63%) | $10.69 | $10.32 | 401.32 K | $714.01 M |
| 05/13/2026 | $10.15 | $10.40 (2.46%) | $10.50 | $10.08 | 379.73 K | $699.88 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 | $680.37 M |
| 04/30/2026 | $9.72 | $9.87 (1.54%) | $9.87 | $9.61 | 297.28 K | $664.21 M |
| 04/29/2026 | $9.91 | $9.67 (-2.42%) | $9.94 | $9.57 | 465.70 K | $650.76 M |
| 04/28/2026 | $10.09 | $9.96 (-1.29%) | $10.30 | $9.87 | 299.90 K | $670.27 M |
| 04/27/2026 | $10.01 | $10.01 (0%) | $10.24 | $9.71 | 324.30 K | $673.64 M |
| 04/24/2026 | $9.65 | $10.09 (4.56%) | $10.10 | $9.58 | 384.24 K | $679.02 M |
| 04/23/2026 | $9.78 | $9.71 (-0.72%) | $9.78 | $9.54 | 418.34 K | $653.45 M |
| 04/22/2026 | $9.83 | $9.77 (-0.61%) | $9.97 | $9.65 | 440.83 K | $657.49 M |
| 04/21/2026 | $10.34 | $9.64 (-6.77%) | $10.46 | $9.62 | 482.99 K | $648.74 M |
| 04/20/2026 | $10.49 | $10.28 (-2%) | $10.55 | $10.20 | 401.60 K | $691.81 M |
| 04/17/2026 | $10.71 | $10.52 (-1.77%) | $10.76 | $10.46 | 547.44 K | $707.96 M |
| 04/16/2026 | $10.56 | $10.41 (-1.42%) | $10.64 | $10.16 | 740.10 K | $700.55 M |
| 04/15/2026 | $10.21 | $10.56 (3.43%) | $10.58 | $10.13 | 831.88 K | $710.65 M |
| 04/14/2026 | $9.47 | $9.91 (4.65%) | $9.98 | $9.47 | 592.80 K | $666.91 M |
| 04/13/2026 | $9.04 | $9.42 (4.2%) | $9.50 | $8.92 | 350.70 K | $633.93 M |
| 04/10/2026 | $9.07 | $9.06 (-0.11%) | $9.09 | $8.94 | 326.72 K | $609.70 M |
| 04/09/2026 | $9.07 | $9.10 (0.33%) | $9.24 | $8.91 | 334.24 K | $612.40 M |
| 04/08/2026 | $9.17 | $9.14 (-0.33%) | $9.30 | $9.07 | 309.80 K | $615.09 M |
| 04/07/2026 | $8.98 | $8.84 (-1.56%) | $9.05 | $8.70 | 644.53 K | $594.90 M |
| 04/06/2026 | $9.01 | $9.02 (0.11%) | $9.10 | $8.93 | 416.90 K | $607.01 M |
| 04/02/2026 | $9.05 | $8.97 (-0.88%) | $9.05 | $8.73 | 318.40 K | $603.65 M |
| 04/01/2026 | $9.19 | $9.15 (-0.44%) | $9.36 | $9.08 | 331.52 K | $615.76 M |
| 03/31/2026 | $9.09 | $9.13 (0.44%) | $9.38 | $8.64 | 582.04 K | $614.42 M |
| 03/30/2026 | $9.01 | $8.96 (-0.55%) | $9.03 | $8.86 | 439.13 K | $602.98 M |
| 03/27/2026 | $9.24 | $8.94 (-3.25%) | $9.39 | $8.82 | 712.93 K | $601.63 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.
