Dark

BVS
Bioventus Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:56 PM EDT

13.17USD-0.076%(-0.01)774,019

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 8:00:30 AM EDT

13.51USD+2.504%(+0.33)204

After-hours

Jul 31, 2026 4:17:30 PM EDT

13.10USD-0.532%(-0.07)68,538

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	13.1500	13.2500	12.425000	13.1700	-0.076%	774,019	0.000%
2026-07-30	13.1300	13.3450	12.947400	13.1800	+0.457%	601,040	-0.076%
2026-07-29	13.0300	13.5500	12.930000	13.1200	-0.681%	808,533	+0.381%
2026-07-28	12.5400	13.3000	12.540000	13.2100	+6.104%	956,065	-0.303%
2026-07-27	12.1500	12.4900	11.900000	12.4500	+5.508%	823,019	+5.783%
2026-07-24	11.6700	11.9100	11.600000	11.8000	+2.787%	472,858	+11.610%
2026-07-23	11.5300	11.7800	11.400000	11.4800	-1.290%	391,229	+14.721%
2026-07-22	11.7900	11.9798	11.610000	11.6300	-2.104%	566,096	+13.242%
2026-07-21	11.4020	11.9200	11.350000	11.8800	+2.591%	447,416	+10.859%
2026-07-20	12.0100	12.0100	11.380000	11.5800	-3.980%	825,296	+13.731%
2026-07-17	12.3700	12.4900	11.950200	12.0600	-2.977%	609,653	+9.204%
2026-07-16	12.0400	12.5300	11.930000	12.4300	+3.843%	637,339	+5.953%
2026-07-15	11.5700	12.0200	11.490000	11.9700	+3.547%	401,372	+10.025%
2026-07-14	11.8900	11.8900	11.370000	11.5600	-4.225%	517,928	+13.927%
2026-07-13	11.8600	12.2600	11.790000	12.0700	+1.599%	657,547	+9.114%
2026-07-10	12.0600	12.0800	11.580000	11.8800	-2.782%	634,878	+10.859%
2026-07-09	12.1300	12.3000	11.680000	12.2200	+0.908%	692,660	+7.774%
2026-07-08	11.3000	12.2300	11.150000	12.1100	+5.396%	861,524	+8.753%
2026-07-07	11.8300	11.8953	11.405000	11.4900	-2.462%	1,109,931	+14.621%
2026-07-06	10.5500	11.9650	10.490000	11.7800	+12.405%	1,536,638	+11.800%
2026-07-02	9.9680	10.4886	9.880000	10.4800	+6.396%	701,199	+25.668%
2026-07-01	9.5800	10.0000	9.580000	9.8500	+4.343%	675,088	+33.706%
2026-06-30	9.7500	9.9000	9.280000	9.4400	-3.476%	728,969	+39.513%
2026-06-29	9.8000	9.9050	9.440000	9.7800	0.000%	583,035	+34.663%
2026-06-26	9.6400	9.8800	9.417100	9.7800	+0.514%	1,435,044	+34.663%
2026-06-25	9.4800	9.7650	9.455000	9.7300	+2.421%	594,791	+35.355%
2026-06-24	9.3500	9.7500	9.350000	9.5000	+2.260%	604,023	+38.632%
2026-06-23	8.8600	9.3050	8.780000	9.2900	+5.688%	484,364	+41.765%
2026-06-22	8.7000	9.0300	8.630000	8.7900	+0.918%	575,335	+49.829%
2026-06-18	8.6100	8.8600	8.610000	8.7100	+1.991%	1,060,182	+51.206%
2026-06-17	8.7000	8.8100	8.390000	8.5400	-2.064%	366,797	+54.215%
2026-06-16	8.7200	8.8150	8.580000	8.7200	+1.395%	370,730	+51.032%
2026-06-15	8.5400	8.6800	8.450000	8.6000	+1.058%	632,349	+53.140%
2026-06-12	8.7500	8.7500	8.485000	8.5100	-1.959%	463,193	+54.759%
2026-06-11	9.0800	9.1300	8.660000	8.6800	-4.088%	593,463	+51.728%
2026-06-10	9.1800	9.3850	9.035000	9.0500	-1.630%	400,695	+45.525%
2026-06-09	8.9800	9.3000	8.980000	9.2000	+2.793%	488,892	+43.152%
2026-06-08	9.0300	9.1900	8.940000	8.9500	-0.996%	485,216	+47.151%
2026-06-05	8.8500	9.2100	8.805000	9.0400	+3.908%	698,385	+45.686%
2026-06-04	8.5020	9.1100	8.502000	8.7000	+1.754%	836,175	+51.379%
2026-06-03	8.1300	8.6200	8.100000	8.5500	+5.425%	1,364,195	+54.035%
2026-06-02	7.9300	8.1450	7.810000	8.1100	+2.270%	1,128,326	+62.392%
2026-06-01	8.5200	8.5200	7.910000	7.9300	-6.816%	866,752	+66.078%
2026-05-29	8.8600	8.9000	8.510000	8.5100	-4.059%	711,367	+54.759%
2026-05-28	8.7900	8.9000	8.460000	8.8700	-0.337%	506,097	+48.478%
2026-05-27	9.0500	9.1584	8.390000	8.9000	-1.330%	1,057,230	+47.978%
2026-05-26	9.3300	9.5750	8.900000	9.0200	-2.802%	781,437	+46.009%
2026-05-22	9.6900	9.7600	9.185000	9.2800	-2.264%	735,115	+41.918%
2026-05-21	10.8200	10.8200	9.460000	9.4950	-13.208%	1,516,281	+38.705%
2026-05-20	10.6600	11.0000	10.575000	10.9400	+2.627%	389,217	+20.384%
2026-05-19	10.3620	10.8000	10.362000	10.6600	+0.282%	475,805	+23.546%
2026-05-18	10.5800	10.8700	10.420000	10.6300	+0.473%	425,556	+23.895%
2026-05-15	10.4700	10.7700	10.340000	10.5800	-0.283%	710,390	+24.480%
2026-05-14	10.4400	10.6900	10.320000	10.6100	+2.019%	401,316	+24.128%
2026-05-13	10.1500	10.5000	10.080000	10.4000	+2.564%	379,734	+26.635%
2026-05-12	10.5780	10.5780	9.950000	10.1400	-0.491%	425,674	+29.882%
2026-05-11	10.5200	10.8250	10.165000	10.1900	-2.952%	450,625	+29.244%
2026-05-08	10.9300	10.9300	10.330000	10.5000	-1.408%	360,565	+25.429%
2026-05-07	10.9200	11.2493	10.630000	10.6500	-2.473%	887,140	+23.662%
2026-05-06	10.4050	11.1995	9.690000	10.9200	+2.247%	1,088,281	+20.604%
2026-05-05	10.1800	10.7300	10.120000	10.6800	+5.015%	508,820	+23.315%
2026-05-04	10.0400	10.3700	9.995000	10.1700	+0.593%	341,912	+29.499%
2026-05-01	9.8500	10.2150	9.810000	10.1100	+2.432%	404,276	+30.267%
2026-04-30	9.7200	9.8700	9.610000	9.8700	+2.068%	297,279	+33.435%
2026-04-29	9.9100	9.9400	9.565000	9.6700	-2.912%	447,950	+36.194%
2026-04-28	10.0900	10.3000	9.865000	9.9600	-0.500%	299,833	+32.229%
2026-04-27	10.0100	10.2400	9.710000	10.0100	-0.793%	324,294	+31.568%
2026-04-24	9.6500	10.1000	9.580000	10.0900	+3.913%	384,241	+30.525%
2026-04-23	9.7800	9.7800	9.540000	9.7100	-0.614%	418,338	+35.633%
2026-04-22	9.8300	9.9650	9.645000	9.7700	+1.349%	440,829	+34.800%
2026-04-21	10.3400	10.4600	9.615000	9.6400	-6.226%	482,885	+36.618%
2026-04-20	10.4900	10.5450	10.200000	10.2800	-2.281%	401,555	+28.113%
2026-04-17	10.7080	10.7600	10.460000	10.5200	+1.057%	547,442	+25.190%
2026-04-16	10.5600	10.6350	10.160000	10.4100	-1.420%	740,083	+26.513%
2026-04-15	10.2100	10.5750	10.125000	10.5600	+6.559%	831,885	+24.716%
2026-04-14	9.4700	9.9800	9.470000	9.9100	+5.202%	592,751	+32.896%
2026-04-13	9.0400	9.5000	8.920000	9.4200	+3.974%	350,680	+39.809%
2026-04-10	9.0700	9.0900	8.940000	9.0600	-0.440%	326,720	+45.364%
2026-04-09	9.0700	9.2350	8.915000	9.1000	-0.438%	334,237	+44.725%
2026-04-08	9.1700	9.3000	9.067000	9.1400	+3.394%	309,758	+44.092%
2026-04-07	8.9800	9.0450	8.700000	8.8400	-1.996%	644,532	+48.982%
2026-04-06	9.0100	9.1000	8.930000	9.0200	+0.557%	416,872	+46.009%
2026-04-02	9.0500	9.0500	8.730000	8.9700	-1.967%	318,387	+46.823%
2026-04-01	9.1900	9.3600	9.080000	9.1500	+0.219%	331,523	+43.934%
2026-03-31	9.0900	9.3800	8.640000	9.1300	+1.897%	582,045	+44.250%
2026-03-30	9.0100	9.0250	8.860000	8.9600	+0.224%	439,131	+46.987%
2026-03-27	9.2400	9.3900	8.820000	8.9400	-3.456%	712,931	+47.315%
2026-03-26	9.0800	9.3350	9.050000	9.2600	+1.092%	512,567	+42.225%
2026-03-25	9.2000	9.2900	9.030000	9.1600	+0.109%	341,168	+43.777%
2026-03-24	8.9000	9.2950	8.900000	9.1500	+1.667%	390,234	+43.934%
2026-03-23	8.8600	9.0850	8.700000	9.0000	+4.167%	588,245	+46.333%
2026-03-20	8.9900	8.9900	8.460000	8.6400	-4.000%	692,704	+52.431%
2026-03-19	8.8000	9.1550	8.770000	9.0000	+0.897%	755,510	+46.333%
2026-03-18	8.9200	9.0200	8.820000	8.9200	-0.779%	384,887	+47.646%
2026-03-17	8.8900	9.0500	8.870000	8.9900	+1.353%	384,426	+46.496%
2026-03-16	8.7200	9.0200	8.720000	8.8700	+2.900%	416,035	+48.478%
2026-03-13	8.6800	8.7900	8.555000	8.6200	+0.233%	286,351	+52.784%
2026-03-12	8.7500	8.7799	8.590000	8.6000	-3.371%	339,089	+53.140%
2026-03-11	8.8100	8.9500	8.630000	8.9000	+0.451%	284,049	+47.978%
2026-03-10	8.6400	8.9900	8.630000	8.8600	+2.904%	520,612	+48.646%
2026-03-09	8.4000	8.6300	8.110000	8.6100	+2.378%	634,555	+52.962%
2026-03-06	8.9600	9.0500	8.320000	8.4100	-7.582%	441,965	+56.599%
2026-03-05	9.0000	9.5300	8.750000	9.1000	+7.438%	925,952	+44.725%
2026-03-04	8.7900	8.8300	8.400000	8.4700	-3.089%	470,386	+55.490%
2026-03-03	8.5800	8.8900	8.475000	8.7400	-0.342%	380,267	+50.686%
2026-03-02	8.5000	8.7700	8.310000	8.7700	-0.114%	259,973	+50.171%
2026-02-27	8.7800	8.9650	8.670000	8.7800	-0.903%	273,522	+50.000%
2026-02-26	8.7200	8.9800	8.720000	8.8600	+1.257%	313,549	+48.646%
2026-02-25	8.7900	9.0000	8.600000	8.7500	+0.344%	287,894	+50.514%
2026-02-24	8.6800	8.8600	8.675000	8.7200	+0.693%	235,229	+51.032%
2026-02-23	8.5800	8.7800	8.505000	8.6600	+0.932%	207,669	+52.079%
2026-02-20	8.5700	8.6400	8.370000	8.5800	0.000%	204,688	+53.497%
2026-02-19	8.4200	8.6100	8.300000	8.5800	+1.060%	288,322	+53.497%
2026-02-18	8.3700	8.6400	8.330000	8.4900	+1.313%	210,572	+55.124%
2026-02-17	8.2700	8.4700	8.210000	8.3800	+1.330%	199,982	+57.160%
2026-02-13	8.1300	8.4500	8.130000	8.2700	+2.099%	212,192	+59.250%
2026-02-12	8.1300	8.2900	8.010000	8.1000	+0.248%	357,487	+62.593%
2026-02-11	8.2800	8.2800	7.780000	8.0800	+0.124%	322,669	+62.995%
2026-02-10	8.6300	8.7424	8.045000	8.0700	-5.282%	286,442	+63.197%
2026-02-09	9.0300	9.0300	8.410000	8.5200	+0.118%	412,332	+54.577%
2026-02-06	8.2700	8.5300	8.260000	8.5100	+3.654%	253,080	+54.759%
2026-02-05	8.1000	8.4000	8.080000	8.2100	+1.358%	315,175	+60.414%
2026-02-04	8.2800	8.6000	8.090000	8.1000	-1.699%	377,422	+62.593%
2026-02-03	8.1800	8.5000	8.145000	8.2400	+0.365%	355,701	+59.830%
2026-02-02	7.9100	8.2950	7.840000	8.2100	+3.531%	323,824	+60.414%
2026-01-30	7.7500	7.9700	7.660000	7.9300	+1.407%	208,833	+66.078%
2026-01-29	7.7500	7.8250	7.590000	7.8200	+0.773%	189,689	+68.414%
2026-01-28	7.9400	7.9700	7.695000	7.7600	-2.020%	173,894	+69.716%
2026-01-27	7.8700	7.9300	7.750100	7.9200	+0.380%	167,051	+66.288%
2026-01-26	7.9800	8.1200	7.880000	7.8900	-1.621%	177,307	+66.920%
2026-01-23	8.1100	8.2700	8.010000	8.0200	-1.595%	211,540	+64.214%
2026-01-22	8.0000	8.3450	8.000000	8.1500	+1.875%	310,590	+61.595%
2026-01-21	7.7500	8.0500	7.750000	8.0000	+3.761%	293,586	+64.625%
2026-01-20	7.8200	7.8439	7.570000	7.7100	-2.774%	295,916	+70.817%
2026-01-16	7.9700	8.0400	7.875000	7.9300	-0.751%	222,671	+66.078%
2026-01-15	7.7500	8.0350	7.750000	7.9900	+3.230%	188,237	+64.831%
2026-01-14	7.7000	7.7761	7.590100	7.7400	+0.519%	139,928	+70.155%
2026-01-13	7.7800	7.8100	7.555000	7.7000	-0.645%	149,197	+71.039%
2026-01-12	8.0300	8.0300	7.585000	7.7500	-3.487%	225,260	+69.935%
2026-01-09	8.0000	8.1800	7.670700	8.0300	+0.375%	256,861	+64.010%
2026-01-08	7.5700	8.0800	7.570000	8.0000	+5.125%	256,453	+64.625%
2026-01-07	7.6700	7.7000	7.480000	7.6100	-0.523%	135,202	+73.062%
2026-01-06	7.5400	7.7800	7.470000	7.6500	+1.057%	235,992	+72.157%
2026-01-05	7.2000	7.6700	7.200000	7.5700	+4.993%	271,179	+73.976%
2026-01-02	7.4800	7.4900	7.140000	7.2100	-3.091%	251,913	+82.663%
2025-12-31	7.4400	7.4800	7.335000	7.4400	-0.134%	330,372	+77.016%
2025-12-30	7.4900	7.5300	7.340000	7.4500	-1.062%	291,511	+76.779%
2025-12-29	7.4400	7.6500	7.290000	7.5300	+0.938%	322,007	+74.900%
2025-12-26	7.5500	7.5500	7.340000	7.4600	+1.084%	268,957	+76.542%
2025-12-24	7.5300	7.5358	7.330000	7.3800	-1.992%	196,665	+78.455%
2025-12-23	7.4500	7.5550	7.260000	7.5300	+0.668%	226,132	+74.900%
2025-12-22	7.5000	7.7100	7.420000	7.4800	-0.134%	301,418	+76.070%
2025-12-19	7.6600	7.6800	7.375000	7.4900	-2.727%	413,668	+75.834%
2025-12-18	7.7900	7.9200	7.660000	7.7000	-0.773%	256,659	+71.039%
2025-12-17	7.5200	7.9100	7.520000	7.7600	+3.191%	272,709	+69.716%
2025-12-16	7.4900	7.6283	7.440000	7.5200	+0.267%	283,996	+75.133%
2025-12-15	7.5700	7.6650	7.461000	7.5000	-0.662%	269,341	+75.600%
2025-12-12	7.4400	7.7000	7.420000	7.5500	+1.752%	215,240	+74.437%
2025-12-11	7.5000	7.5800	7.390000	7.4200	-1.067%	353,401	+77.493%
2025-12-10	7.1900	7.5143	7.190000	7.5000	+4.312%	374,953	+75.600%
2025-12-09	7.1300	7.4000	7.130000	7.1900	0.000%	245,761	+83.171%
2025-12-08	7.1500	7.2600	7.015000	7.1900	+1.410%	277,876	+83.171%
2025-12-05	7.6200	7.7250	7.050000	7.0900	-6.955%	326,464	+85.755%
2025-12-04	7.5900	7.6400	7.470000	7.6200	+0.661%	251,591	+72.835%
2025-12-03	7.6100	7.6557	7.390000	7.5700	+0.132%	339,293	+73.976%
2025-12-02	7.6300	7.6300	7.432300	7.5600	-0.526%	232,179	+74.206%
2025-12-01	7.4100	7.7100	7.330000	7.6000	+0.132%	309,034	+73.289%
2025-11-28	7.6300	7.7300	7.430000	7.5900	-0.784%	129,293	+73.518%
2025-11-26	7.7600	7.7600	7.300000	7.6500	-1.797%	335,575	+72.157%
2025-11-25	7.4500	7.8000	7.380000	7.7900	+5.128%	285,156	+69.063%
2025-11-24	7.2600	7.5200	7.140000	7.4100	+2.348%	344,070	+77.733%
2025-11-21	6.5300	7.2700	6.470000	7.2400	+10.873%	567,134	+81.906%
2025-11-20	6.7800	6.9700	6.505000	6.5300	-2.827%	278,425	+101.685%
2025-11-19	7.0000	7.1500	6.700000	6.7200	-3.863%	225,833	+95.982%
2025-11-18	7.0400	7.1100	6.890000	6.9900	-0.992%	289,478	+88.412%
2025-11-17	7.3200	7.3575	7.035000	7.0600	-3.946%	283,121	+86.544%
2025-11-14	7.5100	7.5200	7.235000	7.3500	-2.906%	252,006	+79.184%
2025-11-13	7.6100	7.6800	7.440000	7.5700	-1.046%	322,579	+73.976%
2025-11-12	7.5400	7.7869	7.425000	7.6500	-0.649%	511,155	+72.157%
2025-11-11	7.4900	7.7700	7.490000	7.7000	+2.804%	426,238	+71.039%
2025-11-10	7.4400	7.5600	7.320000	7.4900	+0.537%	280,642	+75.834%
2025-11-07	7.5100	7.5700	7.260000	7.4500	-0.401%	439,677	+76.779%
2025-11-06	7.4800	7.4900	7.219200	7.4800	+1.355%	598,331	+76.070%
2025-11-05	7.5000	7.6100	7.255000	7.3800	-2.252%	522,732	+78.455%
2025-11-04	7.1200	8.2600	7.120000	7.5500	+15.091%	1,438,768	+74.437%
2025-11-03	6.5200	6.7500	6.500000	6.5600	+0.153%	292,602	+100.762%
2025-10-31	6.7400	6.7400	6.520000	6.5500	-3.250%	233,422	+101.069%
2025-10-30	6.7700	6.8500	6.580000	6.7700	0.000%	276,834	+94.535%
2025-10-29	6.8600	7.1500	6.740000	6.7700	-2.450%	241,027	+94.535%
2025-10-28	6.7200	6.9500	6.700000	6.9400	+3.428%	222,700	+89.769%
2025-10-27	6.9800	6.9800	6.655000	6.7100	-3.314%	277,387	+96.274%
2025-10-24	7.0400	7.1200	6.920000	6.9400	-0.287%	148,040	+89.769%
2025-10-23	7.1200	7.1900	6.930000	6.9600	-2.110%	170,873	+89.224%
2025-10-22	7.1800	7.4200	7.060000	7.1100	-0.140%	322,334	+85.232%
2025-10-21	6.9800	7.1800	6.930000	7.1200	+1.714%	199,468	+84.972%
2025-10-20	6.7100	7.0000	6.710000	7.0000	+5.105%	195,716	+88.143%
2025-10-17	6.8400	6.8900	6.660000	6.6600	-3.198%	181,542	+97.748%
2025-10-16	6.9200	7.0500	6.820000	6.8800	-0.722%	194,289	+91.424%
2025-10-15	6.7000	6.9400	6.700000	6.9300	+3.743%	196,378	+90.043%
2025-10-14	6.4900	6.7200	6.460000	6.6800	+1.674%	159,718	+97.156%
2025-10-13	6.5900	6.6500	6.510000	6.5700	+0.922%	238,529	+100.457%
2025-10-10	6.6200	6.7412	6.370000	6.5100	-1.214%	281,068	+102.304%
2025-10-09	6.7500	6.7650	6.570000	6.5900	-2.515%	152,634	+99.848%
2025-10-08	6.7100	6.8300	6.640000	6.7600	+1.654%	167,920	+94.822%
2025-10-07	6.7800	6.7800	6.590000	6.6500	-2.062%	237,970	+98.045%
2025-10-06	7.0700	7.1200	6.770000	6.7900	-3.276%	231,207	+93.962%
2025-10-03	6.7400	7.1400	6.710000	7.0200	+4.620%	248,277	+87.607%
2025-10-02	6.7100	6.7384	6.465000	6.7100	0.000%	291,346	+96.274%
2025-10-01	6.6400	6.8200	6.460000	6.7100	+0.299%	261,477	+96.274%
2025-09-30	6.6000	6.7000	6.570000	6.6900	+1.057%	247,499	+96.861%
2025-09-29	6.7200	6.7400	6.570000	6.6200	-0.601%	260,078	+98.943%
2025-09-26	6.5400	6.6900	6.255000	6.6600	-1.479%	662,086	+97.748%
2025-09-25	6.8200	6.8650	6.685000	6.7600	-1.887%	260,296	+94.822%
2025-09-24	6.9200	7.0350	6.820000	6.8900	-0.434%	281,770	+91.147%
2025-09-23	6.9500	7.1000	6.875000	6.9200	-0.288%	240,267	+90.318%
2025-09-22	6.8900	6.9800	6.820000	6.9400	+0.144%	199,983	+89.769%
2025-09-19	7.2500	7.2500	6.885000	6.9300	-3.750%	548,436	+90.043%
2025-09-18	6.9800	7.2000	6.900000	7.2000	+3.896%	211,653	+82.917%
2025-09-17	6.8800	7.1500	6.860000	6.9300	+1.316%	290,087	+90.043%
2025-09-16	7.1500	7.1900	6.760000	6.8400	-4.603%	462,412	+92.544%
2025-09-15	7.3000	7.3800	7.150000	7.1700	-0.830%	290,646	+83.682%
2025-09-12	7.2800	7.2800	7.070000	7.2300	-0.687%	310,691	+82.158%
2025-09-11	7.0000	7.3300	6.990000	7.2800	+4.000%	236,716	+80.907%
2025-09-10	7.2300	7.2818	6.980000	7.0000	-3.714%	338,427	+88.143%
2025-09-09	7.1800	7.4100	7.100000	7.2700	+0.832%	235,027	+81.155%
2025-09-08	7.2400	7.2750	7.090000	7.2100	+0.278%	211,749	+82.663%
2025-09-05	7.1400	7.3000	7.090000	7.1900	+1.268%	197,273	+83.171%
2025-09-04	7.0800	7.1300	6.990000	7.1000	+0.852%	179,669	+85.493%
2025-09-03	7.1500	7.3000	7.035000	7.0400	-2.493%	266,987	+87.074%
2025-09-02	7.3100	7.4350	7.182900	7.2200	-2.432%	318,908	+82.410%
2025-08-29	7.2900	7.4850	7.280000	7.4000	+2.069%	295,505	+77.973%
2025-08-28	7.5000	7.6250	7.220000	7.2500	-3.204%	413,202	+81.655%
2025-08-27	7.3700	7.5100	7.160000	7.4900	+3.026%	482,466	+75.834%
2025-08-26	7.4400	7.4400	7.091000	7.2700	-2.285%	1,121,183	+81.155%
2025-08-25	7.6000	7.7400	7.410000	7.4400	-2.618%	554,196	+77.016%
2025-08-22	7.1700	7.7400	7.080000	7.6400	+7.910%	603,873	+72.382%
2025-08-21	7.1800	7.3100	7.030100	7.0800	-1.803%	365,632	+86.017%
2025-08-20	7.3000	7.4800	7.200000	7.2100	-1.503%	316,680	+82.663%
2025-08-19	7.1000	7.4600	7.090000	7.3200	+1.950%	623,352	+79.918%
2025-08-18	7.4000	7.5100	7.180000	7.1800	-2.578%	346,779	+83.426%
2025-08-15	7.4000	7.4200	7.230000	7.3700	+0.409%	356,879	+78.697%
2025-08-14	7.4400	7.5000	7.205000	7.3400	-2.523%	498,405	+79.428%
2025-08-13	7.3400	7.5800	7.165000	7.5300	+3.010%	457,647	+74.900%
2025-08-12	6.9800	7.3450	6.962000	7.3100	+5.483%	522,057	+80.164%
2025-08-11	6.9200	7.0300	6.760000	6.9300	+0.145%	381,777	+90.043%
2025-08-08	6.9800	7.2100	6.770000	6.9200	-0.144%	499,773	+90.318%
2025-08-07	7.2700	7.3000	6.755000	6.9300	-4.938%	770,907	+90.043%
2025-08-06	6.4900	7.3500	6.330000	7.2900	+18.730%	1,195,510	+80.658%
2025-08-05	6.3300	6.3300	5.810000	6.1400	-2.848%	937,449	+114.495%
2025-08-04	6.2000	6.4900	6.200000	6.3200	+2.265%	416,443	+108.386%
2025-08-01	6.4500	6.5000	6.030000	6.1800	-5.215%	526,077	+113.107%
2025-07-31	6.4200	6.7800	6.410000	6.5200	-0.306%	685,029	+101.994%
2025-07-30	6.4900	6.9100	6.380000	6.5400	0.000%	996,766	+101.376%
2025-07-29	6.5600	6.5800	6.425000	6.5400	+0.153%	280,327	+101.376%
2025-07-28	6.5600	6.5900	6.431800	6.5300	-0.609%	276,048	+101.685%
2025-07-25	6.4200	6.6100	6.330000	6.5700	+2.656%	263,888	+100.457%
2025-07-24	6.4500	6.5050	6.370000	6.4000	-1.082%	322,255	+105.781%
2025-07-23	6.4900	6.5650	6.400000	6.4700	+0.466%	404,623	+103.555%
2025-07-22	6.2900	6.5900	6.290000	6.4400	+2.222%	467,995	+104.503%
2025-07-21	6.2700	6.4600	6.260000	6.3000	+0.639%	238,071	+109.048%
2025-07-18	6.5600	6.5600	6.260000	6.2600	-3.544%	391,050	+110.383%
2025-07-17	6.6300	6.7700	6.450000	6.4900	-2.259%	380,160	+102.928%
2025-07-16	6.6500	6.7650	6.470000	6.6400	+0.606%	826,840	+98.343%
2025-07-15	6.8200	6.8400	6.550000	6.6000	-3.084%	369,212	+99.545%
2025-07-14	6.9500	7.0250	6.775000	6.8100	-2.296%	326,760	+93.392%
2025-07-11	7.3200	7.3200	6.870000	6.9700	-5.683%	402,711	+88.953%
2025-07-10	7.2300	7.4400	7.180000	7.3900	+0.956%	296,552	+78.214%
2025-07-09	7.1700	7.4100	6.930000	7.3200	+3.536%	470,645	+79.918%
2025-07-08	6.8100	7.0800	6.810000	7.0700	+3.666%	289,326	+86.280%
2025-07-07	7.1300	7.2300	6.805000	6.8200	-2.849%	428,692	+93.109%
2025-07-03	6.8900	7.0400	6.860000	7.0200	+2.482%	172,470	+87.607%
2025-07-02	6.9400	7.0200	6.815000	6.8500	-1.722%	268,975	+92.263%
2025-07-01	6.6600	7.2100	6.650000	6.9700	+5.287%	426,669	+88.953%
2025-06-30	6.7700	6.8000	6.520000	6.6200	-2.216%	585,164	+98.943%
2025-06-27	6.6700	6.8600	6.635000	6.7700	+1.652%	2,033,338	+94.535%
2025-06-26	6.6900	6.6900	6.330000	6.6600	-0.448%	358,334	+97.748%
2025-06-25	6.7400	6.9700	6.655000	6.6900	-1.036%	554,256	+96.861%
2025-06-24	6.5700	6.7900	6.500000	6.7600	+3.681%	332,266	+94.822%
2025-06-23	6.5600	6.5850	6.220000	6.5200	-0.458%	350,470	+101.994%
2025-06-20	6.5300	6.6150	6.395000	6.5500	+1.866%	690,124	+101.069%
2025-06-18	6.3400	6.5600	6.320000	6.4300	+1.260%	278,966	+104.821%
2025-06-17	6.5500	6.6000	6.330000	6.3500	-3.788%	259,438	+107.402%
2025-06-16	6.6500	6.7000	6.570000	6.6000	-0.302%	209,232	+99.545%
2025-06-13	6.5700	6.7800	6.540000	6.6200	-1.341%	255,302	+98.943%
2025-06-12	6.6800	6.8400	6.600000	6.7100	0.000%	239,399	+96.274%
2025-06-11	6.8800	7.0800	6.695000	6.7100	-2.187%	328,255	+96.274%
2025-06-10	6.7900	6.9500	6.700000	6.8600	+2.083%	292,308	+91.983%
2025-06-09	6.7500	6.7625	6.570000	6.7200	+0.448%	230,535	+95.982%
2025-06-06	6.6100	6.7950	6.610000	6.6900	+2.765%	426,069	+96.861%
2025-06-05	6.5700	6.7650	6.420000	6.5100	-0.306%	361,266	+102.304%
2025-06-04	6.6700	6.7300	6.520000	6.5300	-1.952%	260,731	+101.685%
2025-06-03	6.4500	6.6700	6.334056	6.6600	+3.416%	271,909	+97.748%
2025-06-02	6.4700	6.5700	6.360000	6.4400	-0.617%	410,547	+104.503%
2025-05-30	6.5400	6.7200	6.350000	6.4800	-1.220%	316,085	+103.241%
2025-05-29	6.5800	6.7150	6.500000	6.5600	+0.459%	248,595	+100.762%
2025-05-28	6.5600	6.5800	6.470000	6.5300	0.000%	244,070	+101.685%
2025-05-27	6.5800	6.7200	6.525000	6.5300	0.000%	332,477	+101.685%
2025-05-23	6.4500	6.6400	6.305000	6.5300	+0.307%	587,066	+101.685%
2025-05-22	6.4800	6.6508	6.395000	6.5100	+0.154%	268,041	+102.304%
2025-05-21	6.9100	7.0000	6.480000	6.5000	-7.010%	310,204	+102.615%
2025-05-20	6.9000	7.0450	6.855000	6.9900	+0.866%	289,657	+88.412%
2025-05-19	6.6800	7.0400	6.670000	6.9300	+2.062%	380,668	+90.043%
2025-05-16	6.5800	6.9600	6.510000	6.7900	+3.823%	432,934	+93.962%
2025-05-15	6.3800	6.5600	6.340000	6.5400	+2.508%	785,274	+101.376%
2025-05-14	6.4900	6.5800	6.340000	6.3800	-2.446%	700,117	+106.426%
2025-05-13	6.7900	6.8800	6.510000	6.5400	-2.967%	543,461	+101.376%
2025-05-12	7.0000	7.1300	6.720000	6.7400	+0.898%	381,599	+95.401%
2025-05-09	6.7900	6.9000	6.655000	6.6800	-1.765%	501,735	+97.156%
2025-05-08	6.5500	7.0650	6.500000	6.8000	+3.187%	464,916	+93.676%
2025-05-07	6.2300	6.7350	6.220000	6.5900	+6.290%	668,713	+99.848%
2025-05-06	6.7100	7.0000	6.020000	6.2000	-11.807%	1,706,123	+112.419%
2025-05-05	7.3400	7.3400	6.910000	7.0300	-4.223%	762,345	+87.340%
2025-05-02	7.3800	7.5490	7.295000	7.3400	+1.102%	377,946	+79.428%
2025-05-01	7.3400	7.4700	7.180000	7.2600	-0.684%	412,151	+81.405%
2025-04-30	7.4500	7.5050	7.140000	7.3100	-3.307%	380,252	+80.164%
2025-04-29	7.4100	7.6200	7.345000	7.5600	+1.750%	493,055	+74.206%
2025-04-28	7.6300	7.6800	7.410000	7.4300	-2.876%	350,667	+77.254%
2025-04-25	7.7300	7.7350	7.506919	7.6500	-1.035%	239,188	+72.157%
2025-04-24	7.6300	7.9000	7.630000	7.7300	+1.845%	391,769	+70.375%
2025-04-23	7.7000	7.9800	7.580000	7.5900	+1.335%	317,853	+73.518%
2025-04-22	7.6400	7.7800	7.445000	7.4900	-0.133%	231,389	+75.834%
2025-04-21	7.7100	7.8400	7.330000	7.5000	-4.092%	261,790	+75.600%
2025-04-17	7.7400	7.8816	7.585000	7.8200	+0.514%	323,594	+68.414%
2025-04-16	7.6800	7.9800	7.562000	7.7800	+0.517%	303,253	+69.280%
2025-04-15	7.9000	8.1400	7.605000	7.7400	-2.273%	429,619	+70.155%
2025-04-14	7.6900	8.1400	7.580000	7.9200	+5.882%	370,282	+66.288%
2025-04-11	7.4600	7.6700	7.130000	7.4800	-1.189%	306,469	+76.070%
2025-04-10	7.9000	7.9000	7.400000	7.5700	-4.780%	301,241	+73.976%
2025-04-09	7.5000	8.3700	7.260000	7.9500	+3.922%	479,134	+65.660%
2025-04-08	8.6600	8.6600	7.540000	7.6500	-7.497%	402,413	+72.157%
2025-04-07	7.7900	8.5700	7.550000	8.2700	-0.720%	622,519	+59.250%
2025-04-04	8.9200	8.9200	8.160000	8.3300	-8.962%	350,720	+58.103%
2025-04-03	9.1000	9.1800	8.810000	9.1500	-3.785%	419,763	+43.934%
2025-04-02	9.3100	9.5600	9.160000	9.5100	+1.494%	218,296	+38.486%
2025-04-01	9.1100	9.3800	8.900000	9.3700	+2.404%	259,244	+40.555%
2025-03-31	8.9400	9.2500	8.860000	9.1500	+1.329%	571,965	+43.934%
2025-03-28	9.1300	9.1750	8.780000	9.0300	-0.660%	251,471	+45.847%
2025-03-27	9.1100	9.2600	8.970000	9.0900	-0.329%	208,959	+44.884%
2025-03-26	9.4400	9.5300	9.070000	9.1200	-3.287%	175,089	+44.408%
2025-03-25	9.7400	9.9800	9.375000	9.4300	-2.984%	226,979	+39.661%
2025-03-24	9.7000	9.9100	9.660000	9.7200	+0.725%	110,261	+35.494%
2025-03-21	9.6400	9.7800	9.460000	9.6500	-0.924%	339,088	+36.477%
2025-03-20	9.9200	10.1263	9.695000	9.7400	-1.913%	162,464	+35.216%
2025-03-19	9.5700	9.9600	9.518400	9.9300	+3.870%	247,390	+32.628%
2025-03-18	9.6700	10.0000	9.550000	9.5600	-2.449%	237,695	+37.762%
2025-03-17	9.5400	10.0300	9.520000	9.8000	+1.977%	392,218	+34.388%
2025-03-14	9.7500	9.8050	9.475000	9.6100	0.000%	310,014	+37.045%
2025-03-13	10.0300	10.0300	9.380000	9.6100	-4.568%	516,410	+37.045%
2025-03-12	10.8100	10.8400	9.770000	10.0700	-6.759%	1,060,666	+30.785%
2025-03-11	10.9400	11.2500	10.082000	10.8000	+23.288%	1,720,377	+21.944%
2025-03-10	8.9000	9.1250	8.430000	8.7600	-4.783%	705,585	+50.342%
2025-03-07	9.4800	9.5550	9.110000	9.2000	-2.748%	193,051	+43.152%
2025-03-06	10.0300	10.0500	9.310000	9.4600	-7.164%	203,563	+39.218%
2025-03-05	10.0900	10.3700	10.065000	10.1900	+0.991%	245,281	+29.244%
2025-03-04	10.0100	10.3600	9.870000	10.0900	-0.591%	249,633	+30.525%
2025-03-03	10.1600	10.4300	9.980000	10.1500	+0.099%	249,282	+29.754%
2025-02-28	9.5100	10.1600	9.510000	10.1400	+4.214%	360,300	+29.882%
2025-02-27	10.2100	10.2100	9.720000	9.7300	-5.073%	229,153	+35.355%
2025-02-26	10.1400	10.4200	10.030000	10.2500	+1.185%	143,700	+28.488%
2025-02-25	10.0600	10.1300	9.775000	10.1300	+0.997%	220,182	+30.010%
2025-02-24	10.0400	10.1100	9.712000	10.0300	+0.200%	187,880	+31.306%
2025-02-21	10.0300	10.2600	9.850000	10.0100	+0.603%	418,847	+31.568%
2025-02-20	10.3000	10.3000	9.740000	9.9500	-3.585%	322,076	+32.362%
2025-02-19	10.2200	10.5750	10.210000	10.3200	-0.674%	220,640	+27.616%
2025-02-18	10.3800	10.6100	10.150000	10.3900	-0.192%	638,678	+26.756%
2025-02-14	10.4600	10.4800	10.290000	10.4100	-0.096%	133,358	+26.513%
2025-02-13	10.3400	10.4500	10.150000	10.4200	+1.461%	157,473	+26.392%
2025-02-12	10.5300	10.5500	10.167000	10.2700	-3.839%	157,985	+28.238%
2025-02-11	10.5600	10.7250	10.520000	10.6800	-0.280%	126,100	+23.315%
2025-02-10	10.6300	10.7800	10.590000	10.7100	+1.613%	129,459	+22.969%

.dark-mode .Qf7sxD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qf7sxD{ color: #333333; background-color: white; border: 2px solid #333333; }BVSBioventus Inc. Class A Common Stockstock NASDAQ

BVS
Bioventus Inc. Class A Common Stock
stock NASDAQ