Bioventus Inc. - Class A Common Stock (BVS)
9.1500
-0.3600 (-3.79%)
NASDAQ · Last Trade: Apr 3rd, 10:22 PM EDT
Historical Prices For Bioventus Inc. - Class A Common Stock (BVS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 9.10 | 9.18 | 8.81 | 9.15 | 419,763 | 9.15 |
| 4/02/2025 | 9.31 | 9.56 | 9.16 | 9.51 | 218,296 | 9.51 |
| 4/01/2025 | 9.11 | 9.38 | 8.90 | 9.37 | 259,244 | 9.37 |
| 3/31/2025 | 8.94 | 9.25 | 8.86 | 9.15 | 571,965 | 9.15 |
| 3/28/2025 | 9.13 | 9.18 | 8.78 | 9.03 | 251,471 | 9.03 |
| 3/27/2025 | 9.11 | 9.26 | 8.97 | 9.09 | 208,959 | 9.09 |
| 3/26/2025 | 9.44 | 9.53 | 9.07 | 9.12 | 175,712 | 9.12 |
| 3/25/2025 | 9.74 | 9.98 | 9.38 | 9.43 | 231,433 | 9.43 |
| 3/24/2025 | 9.70 | 9.91 | 9.66 | 9.72 | 116,547 | 9.72 |
| 3/21/2025 | 9.64 | 9.78 | 9.46 | 9.65 | 441,322 | 9.65 |
| 3/20/2025 | 9.92 | 10.13 | 9.70 | 9.74 | 163,190 | 9.74 |
| 3/19/2025 | 9.57 | 9.96 | 9.52 | 9.93 | 249,439 | 9.93 |
| 3/18/2025 | 9.67 | 10.00 | 9.55 | 9.56 | 252,264 | 9.56 |
| 3/17/2025 | 9.54 | 10.03 | 9.52 | 9.80 | 394,479 | 9.80 |
| 3/14/2025 | 9.75 | 9.80 | 9.47 | 9.61 | 314,494 | 9.61 |
| 3/13/2025 | 10.03 | 10.03 | 9.38 | 9.61 | 526,102 | 9.61 |
| 3/12/2025 | 10.81 | 10.84 | 9.77 | 10.07 | 1,068,525 | 10.07 |
| 3/11/2025 | 10.94 | 11.25 | 10.08 | 10.80 | 1,726,684 | 10.80 |
| 3/10/2025 | 8.90 | 9.13 | 8.43 | 8.76 | 707,408 | 8.76 |
| 3/07/2025 | 9.48 | 9.55 | 9.11 | 9.20 | 194,015 | 9.20 |
| 3/06/2025 | 10.03 | 10.05 | 9.31 | 9.46 | 204,957 | 9.46 |
| 3/05/2025 | 10.09 | 10.37 | 10.06 | 10.19 | 249,812 | 10.19 |
| 3/04/2025 | 10.01 | 10.36 | 9.87 | 10.09 | 275,468 | 10.09 |
| 3/03/2025 | 10.16 | 10.43 | 9.98 | 10.15 | 254,040 | 10.15 |
| 2/28/2025 | 9.51 | 10.16 | 9.51 | 10.14 | 367,016 | 10.14 |
| 2/27/2025 | 10.21 | 10.21 | 9.72 | 9.73 | 233,567 | 9.73 |
| 2/26/2025 | 10.14 | 10.42 | 10.03 | 10.25 | 143,700 | 10.25 |
| 2/25/2025 | 10.06 | 10.13 | 9.78 | 10.13 | 234,497 | 10.13 |
| 2/24/2025 | 10.04 | 10.11 | 9.71 | 10.03 | 189,961 | 10.03 |
| 2/21/2025 | 10.03 | 10.26 | 9.85 | 10.01 | 427,922 | 10.01 |
| 2/20/2025 | 10.30 | 10.30 | 9.74 | 9.95 | 322,403 | 9.95 |
| 2/19/2025 | 10.22 | 10.57 | 10.21 | 10.32 | 224,529 | 10.32 |
| 2/18/2025 | 10.38 | 10.61 | 10.15 | 10.39 | 641,699 | 10.39 |
| 2/14/2025 | 10.46 | 10.48 | 10.29 | 10.41 | 158,110 | 10.41 |
| 2/13/2025 | 10.34 | 10.45 | 10.15 | 10.42 | 159,589 | 10.42 |
| 2/12/2025 | 10.53 | 10.55 | 10.17 | 10.27 | 158,360 | 10.27 |
| 2/11/2025 | 10.56 | 10.72 | 10.52 | 10.68 | 127,236 | 10.68 |
| 2/10/2025 | 10.63 | 10.78 | 10.59 | 10.71 | 133,462 | 10.71 |
| 2/07/2025 | 10.85 | 10.85 | 10.29 | 10.54 | 257,084 | 10.54 |
| 2/06/2025 | 11.08 | 11.10 | 10.79 | 10.84 | 162,618 | 10.84 |
| 2/05/2025 | 11.11 | 11.15 | 10.96 | 11.05 | 162,511 | 11.05 |
| 2/04/2025 | 10.51 | 11.00 | 10.51 | 10.99 | 193,008 | 10.99 |
| 2/03/2025 | 10.41 | 10.79 | 10.35 | 10.50 | 164,459 | 10.50 |
| 1/31/2025 | 10.67 | 10.83 | 10.60 | 10.68 | 488,715 | 10.68 |
| 1/30/2025 | 10.60 | 10.82 | 10.49 | 10.65 | 183,538 | 10.65 |
| 1/29/2025 | 10.40 | 10.57 | 10.29 | 10.49 | 201,716 | 10.49 |
| 1/28/2025 | 10.09 | 10.42 | 10.09 | 10.42 | 222,512 | 10.42 |
| 1/27/2025 | 9.89 | 10.06 | 9.81 | 10.06 | 226,921 | 10.06 |
| 1/24/2025 | 9.90 | 10.16 | 9.90 | 10.03 | 202,122 | 10.03 |
| 1/23/2025 | 10.06 | 10.23 | 9.93 | 9.97 | 156,158 | 9.97 |
| 1/22/2025 | 10.26 | 10.28 | 10.03 | 10.09 | 241,568 | 10.09 |
| 1/21/2025 | 10.18 | 10.36 | 10.04 | 10.23 | 294,522 | 10.23 |
| 1/17/2025 | 10.15 | 10.25 | 9.85 | 10.04 | 370,171 | 10.04 |
| 1/16/2025 | 9.74 | 10.14 | 9.56 | 10.11 | 363,773 | 10.11 |
| 1/15/2025 | 8.77 | 9.77 | 8.77 | 9.71 | 362,404 | 9.71 |
| 1/14/2025 | 9.18 | 9.35 | 8.84 | 8.87 | 304,386 | 8.87 |
| 1/13/2025 | 9.14 | 9.25 | 8.92 | 9.16 | 351,172 | 9.16 |
| 1/10/2025 | 9.30 | 9.45 | 9.19 | 9.28 | 248,890 | 9.28 |
| 1/08/2025 | 9.47 | 9.62 | 9.32 | 9.58 | 443,992 | 9.58 |
| 1/07/2025 | 9.83 | 9.90 | 9.42 | 9.55 | 535,188 | 9.55 |
| 1/06/2025 | 10.44 | 10.51 | 9.47 | 9.83 | 487,284 | 9.83 |