Bioventus Inc (BVS) Historical Stock Data
7.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BVS is up 0.11% a day on average. There have been 13 days where Bioventus Inc closed green and 17 days where BVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 7.59 | 7.62 | ↑$0.03 (0.40%) | 7.47 | 7.64 | 251.59K |
| 2025-12-03 | 7.61 | 7.57 | ↓$0.04 (-0.53%) | 7.39 | 7.66 | 339.29K |
| 2025-12-02 | 7.63 | 7.56 | ↓$0.07 (-0.92%) | 7.43 | 7.63 | 232.28K |
| 2025-12-01 | 7.41 | 7.60 | ↑$0.19 (2.56%) | 7.33 | 7.71 | 309.03K |
| 2025-11-28 | 7.63 | 7.59 | ↓$0.04 (-0.52%) | 7.43 | 7.73 | 129.29K |
| 2025-11-26 | 7.76 | 7.65 | ↓$0.11 (-1.42%) | 7.30 | 7.76 | 335.58K |
| 2025-11-25 | 7.45 | 7.79 | ↑$0.34 (4.56%) | 7.38 | 7.80 | 285.78K |
| 2025-11-24 | 7.26 | 7.41 | ↑$0.15 (2.07%) | 7.14 | 7.52 | 345.24K |
| 2025-11-21 | 6.53 | 7.24 | ↑$0.71 (10.87%) | 6.47 | 7.27 | 567.13K |
| 2025-11-20 | 6.78 | 6.53 | ↓$0.25 (-3.69%) | 6.51 | 6.97 | 278.43K |
| 2025-11-19 | 7.00 | 6.72 | ↓$0.28 (-4.00%) | 6.70 | 7.15 | 225.83K |
| 2025-11-18 | 7.04 | 6.99 | ↓$0.05 (-0.71%) | 6.89 | 7.11 | 289.48K |
| 2025-11-17 | 7.32 | 7.06 | ↓$0.26 (-3.55%) | 7.04 | 7.36 | 283.12K |
| 2025-11-14 | 7.51 | 7.35 | ↓$0.16 (-2.13%) | 7.24 | 7.52 | 252.01K |
| 2025-11-13 | 7.61 | 7.57 | ↓$0.04 (-0.53%) | 7.44 | 7.68 | 322.58K |
| 2025-11-12 | 7.54 | 7.65 | ↑$0.11 (1.46%) | 7.43 | 7.79 | 511.16K |
| 2025-11-11 | 7.49 | 7.70 | ↑$0.21 (2.80%) | 7.49 | 7.77 | 426.24K |
| 2025-11-10 | 7.44 | 7.49 | ↑$0.05 (0.67%) | 7.32 | 7.56 | 280.64K |
| 2025-11-07 | 7.51 | 7.45 | ↓$0.06 (-0.80%) | 7.26 | 7.57 | 439.68K |
| 2025-11-06 | 7.48 | 7.48 | ↑$0.00 (0.00%) | 7.22 | 7.49 | 598.33K |
| 2025-11-05 | 7.50 | 7.38 | ↓$0.12 (-1.60%) | 7.26 | 7.61 | 522.73K |
| 2025-11-04 | 7.12 | 7.55 | ↑$0.43 (6.04%) | 7.12 | 8.26 | 1.44M |
| 2025-11-03 | 6.52 | 6.56 | ↑$0.04 (0.61%) | 6.50 | 6.75 | 292.60K |
| 2025-10-31 | 6.74 | 6.55 | ↓$0.19 (-2.82%) | 6.52 | 6.74 | 233.42K |
| 2025-10-30 | 6.77 | 6.77 | ↑$0.00 (0.00%) | 6.58 | 6.85 | 276.83K |
| 2025-10-29 | 6.86 | 6.77 | ↓$0.09 (-1.31%) | 6.74 | 7.15 | 241.03K |
| 2025-10-28 | 6.72 | 6.94 | ↑$0.22 (3.27%) | 6.70 | 6.95 | 222.70K |
| 2025-10-27 | 6.98 | 6.71 | ↓$0.27 (-3.87%) | 6.66 | 6.98 | 277.39K |
| 2025-10-24 | 7.04 | 6.94 | ↓$0.10 (-1.42%) | 6.92 | 7.12 | 148.04K |
| 2025-10-23 | 7.12 | 6.96 | ↓$0.16 (-2.25%) | 6.93 | 7.19 | 170.87K |
Create an account or log in to view more rows.
$BVS I like green candles on my birthday cake
$BVS flow comin
$BVS Lol she wants higher
$BVS Pack it up boys.
$BVS if your selling dont regret it later
$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!