Bioventus Inc (BVS) Historical Stock Data
6.68 ↓0.12 (-1.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BVS is down -0.46% a day on average. There have been 14 days where Bioventus Inc closed green and 16 days where BVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 6.79 | 6.68 | ↓$0.11 (-1.62%) | 6.66 | 6.90 | 501.74K |
| 2025-05-08 | 6.55 | 6.80 | ↑$0.25 (3.82%) | 6.50 | 7.07 | 464.92K |
| 2025-05-07 | 6.23 | 6.59 | ↑$0.36 (5.78%) | 6.22 | 6.74 | 668.71K |
| 2025-05-06 | 6.71 | 6.20 | ↓$0.51 (-7.60%) | 6.02 | 7.00 | 1.71M |
| 2025-05-05 | 7.34 | 7.03 | ↓$0.31 (-4.22%) | 6.91 | 7.34 | 762.35K |
| 2025-05-02 | 7.38 | 7.34 | ↓$0.04 (-0.54%) | 7.30 | 7.55 | 377.95K |
| 2025-05-01 | 7.34 | 7.26 | ↓$0.08 (-1.09%) | 7.18 | 7.47 | 412.15K |
| 2025-04-30 | 7.45 | 7.31 | ↓$0.14 (-1.88%) | 7.14 | 7.51 | 380.25K |
| 2025-04-29 | 7.41 | 7.56 | ↑$0.15 (2.02%) | 7.35 | 7.62 | 493.06K |
| 2025-04-28 | 7.63 | 7.43 | ↓$0.20 (-2.62%) | 7.41 | 7.68 | 350.67K |
| 2025-04-25 | 7.73 | 7.65 | ↓$0.08 (-1.03%) | 7.51 | 7.74 | 239.19K |
| 2025-04-24 | 7.63 | 7.73 | ↑$0.10 (1.31%) | 7.63 | 7.90 | 391.77K |
| 2025-04-23 | 7.70 | 7.59 | ↓$0.11 (-1.43%) | 7.58 | 7.98 | 317.85K |
| 2025-04-22 | 7.64 | 7.49 | ↓$0.15 (-1.96%) | 7.45 | 7.78 | 231.39K |
| 2025-04-21 | 7.71 | 7.50 | ↓$0.21 (-2.72%) | 7.33 | 7.84 | 261.79K |
| 2025-04-17 | 7.74 | 7.82 | ↑$0.08 (1.03%) | 7.59 | 7.88 | 323.59K |
| 2025-04-16 | 7.68 | 7.78 | ↑$0.10 (1.30%) | 7.56 | 7.98 | 303.25K |
| 2025-04-15 | 7.90 | 7.74 | ↓$0.16 (-2.03%) | 7.61 | 8.14 | 429.62K |
| 2025-04-14 | 7.69 | 7.92 | ↑$0.23 (2.99%) | 7.58 | 8.14 | 370.28K |
| 2025-04-11 | 7.46 | 7.48 | ↑$0.02 (0.27%) | 7.13 | 7.67 | 306.47K |
| 2025-04-10 | 7.90 | 7.57 | ↓$0.33 (-4.18%) | 7.40 | 7.90 | 301.24K |
| 2025-04-09 | 7.50 | 7.95 | ↑$0.45 (6.00%) | 7.26 | 8.37 | 479.13K |
| 2025-04-08 | 8.66 | 7.65 | ↓$1.01 (-11.66%) | 7.54 | 8.66 | 402.41K |
| 2025-04-07 | 7.79 | 8.27 | ↑$0.48 (6.16%) | 7.55 | 8.57 | 622.52K |
| 2025-04-04 | 8.92 | 8.33 | ↓$0.59 (-6.61%) | 8.16 | 8.92 | 350.72K |
| 2025-04-03 | 9.10 | 9.15 | ↑$0.05 (0.55%) | 8.81 | 9.18 | 419.76K |
| 2025-04-02 | 9.31 | 9.51 | ↑$0.20 (2.15%) | 9.16 | 9.56 | 218.30K |
| 2025-04-01 | 9.11 | 9.37 | ↑$0.26 (2.85%) | 8.90 | 9.38 | 259.24K |
| 2025-03-31 | 8.94 | 9.15 | ↑$0.21 (2.35%) | 8.86 | 9.25 | 571.97K |
| 2025-03-28 | 9.13 | 9.03 | ↓$0.10 (-1.10%) | 8.78 | 9.18 | 251.47K |
Create an account or log in to view more rows.
$BVS keep it going
$BVS don’t be boring today beast
$BVS Bull trap
$BVS has just been halted from trading due to volatility.
$BVS Not Selling
Hodling for thousands!
$BVS why is there no volume? Is that suspicious?
$BVS Time to buy here
$BVS time will come
$BVS Tendie tickets on discount today!!!
$BVS we back