NASDAQ:BVS | Historical Stock Price | Bioventus Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-02-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.91$1.70$3.15$5.85$10.86$20.172021-02-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$5.27$5.2780,600——
2023-12-28$5.34$5.34112,800——
2023-12-27$5.33$5.33129,000——
2023-12-26$5.28$5.2850,200——
2023-12-22$5.23$5.2378,900——
2023-12-21$5.15$5.15124,500——
2023-12-20$5.21$5.21165,400——
2023-12-19$5.33$5.33159,600——
2023-12-18$5.23$5.23171,600——
2023-12-15$5.17$5.17227,000——
2023-12-14$5.07$5.07140,700——
2023-12-13$4.80$4.80231,100——
2023-12-12$4.85$4.85121,000——
2023-12-11$4.95$4.95137,000——
2023-12-08$5.04$5.04153,100——
2023-12-07$5.11$5.11983,100——
2023-12-06$4.52$4.52367,600——
2023-12-05$4.32$4.32171,500——
2023-12-04$4.41$4.41267,700——
2023-12-01$4.17$4.17231,600——
2023-11-30$4.00$4.00119,600——
2023-11-29$4.04$4.04302,300——
2023-11-28$4.01$4.01147,300——
2023-11-27$4.03$4.03215,400——
2023-11-24$3.94$3.9492,500——
2023-11-22$3.82$3.82262,000——
2023-11-21$3.85$3.85206,700——
2023-11-20$3.86$3.86165,700——
2023-11-17$3.83$3.83135,300——
2023-11-16$3.82$3.82142,600——
2023-11-15$3.89$3.89350,100——
2023-11-14$3.76$3.76197,800——
2023-11-13$3.70$3.70125,200——
2023-11-10$3.52$3.52157,900——
2023-11-09$3.52$3.5290,600——
2023-11-08$3.81$3.81157,600——
2023-11-07$3.61$3.61179,400——
2023-11-06$3.60$3.60133,600——
2023-11-03$3.84$3.84175,900——
2023-11-02$3.72$3.7293,000——
2023-11-01$3.61$3.6172,400——
2023-10-31$3.73$3.73115,700——
2023-10-30$3.54$3.5496,600——
2023-10-27$3.29$3.2950,600——
2023-10-26$3.25$3.2591,500——
2023-10-25$3.18$3.1877,400——
2023-10-24$3.21$3.21114,300——
2023-10-23$3.15$3.1572,900——
2023-10-20$3.03$3.0340,400——
2023-10-19$2.98$2.9876,800——
2023-10-18$3.00$3.0064,700——
2023-10-17$3.07$3.07102,800——
2023-10-16$2.92$2.92129,800——
2023-10-13$2.89$2.8997,400——
2023-10-12$2.96$2.9692,500——
2023-10-11$3.21$3.2193,600——
2023-10-10$3.45$3.45143,800——
2023-10-09$3.35$3.35208,200——
2023-10-06$3.13$3.13101,200——
2023-10-05$3.15$3.15149,600——
2023-10-04$3.08$3.08118,800——
2023-10-03$2.98$2.98127,800——
2023-10-02$3.18$3.18205,600——
2023-09-29$3.30$3.30228,600——
2023-09-28$3.00$3.00141,800——
2023-09-27$3.02$3.02135,200——
2023-09-26$2.94$2.94112,900——
2023-09-25$2.95$2.95139,100——
2023-09-22$2.93$2.93103,100——
2023-09-21$2.91$2.91218,500——
2023-09-20$3.07$3.07172,600——
2023-09-19$3.09$3.09157,100——
2023-09-18$3.04$3.04181,600——
2023-09-15$3.05$3.05343,000——
2023-09-14$3.06$3.06249,200——
2023-09-13$3.10$3.10262,800——
2023-09-12$3.13$3.13125,300——
2023-09-11$3.19$3.19248,100——
2023-09-08$3.14$3.14381,000——
2023-09-07$3.31$3.31344,800——
2023-09-06$3.42$3.42171,000——
2023-09-05$3.54$3.54210,500——
2023-09-01$3.51$3.51141,400——
2023-08-31$3.60$3.60281,500——
2023-08-30$3.52$3.52205,600——
2023-08-29$3.57$3.57323,900——
2023-08-28$3.70$3.70471,900——
2023-08-25$3.45$3.45820,500——
2023-08-24$4.00$4.00279,600——
2023-08-23$3.95$3.95520,000——
2023-08-22$3.73$3.73478,100——
2023-08-21$4.03$4.03384,500——
2023-08-18$4.38$4.38966,600——
2023-08-17$3.76$3.761,006,900——
2023-08-16$4.68$4.68300,300——
2023-08-15$4.94$4.94741,400——
2023-08-14$4.74$4.74454,200——
2023-08-11$4.52$4.52249,600——
2023-08-10$4.57$4.57539,700——
2023-08-09$4.09$4.09653,400——
2023-08-08$3.88$3.881,271,200——
2023-08-07$3.40$3.40197,800——
2023-08-04$3.60$3.60115,200——
2023-08-03$3.56$3.5668,400——
2023-08-02$3.47$3.47184,700——
2023-08-01$3.57$3.57166,800——
2023-07-31$3.62$3.62269,700——
2023-07-28$3.43$3.43150,500——
2023-07-27$3.20$3.20159,600——
2023-07-26$3.31$3.31256,200——
2023-07-25$3.55$3.55123,900——
2023-07-24$3.56$3.56127,100——
2023-07-21$3.50$3.50188,300——
2023-07-20$3.30$3.30266,100——
2023-07-19$3.50$3.50152,700——
2023-07-18$3.61$3.61150,800——
2023-07-17$3.60$3.60262,600——
2023-07-14$3.55$3.55230,100——
2023-07-13$3.69$3.69440,200——
2023-07-12$3.68$3.68259,600——
2023-07-11$3.64$3.64528,200——
2023-07-10$3.44$3.441,144,100——
2023-07-07$2.91$2.9183,400——
2023-07-06$2.82$2.82185,300——
2023-07-05$2.93$2.93108,100——
2023-07-03$2.80$2.80243,100——
2023-06-30$2.89$2.89144,900——
2023-06-29$2.94$2.94160,700——
2023-06-28$3.04$3.04208,800——
2023-06-27$2.98$2.98279,100——
2023-06-26$2.78$2.78428,000——
2023-06-23$2.99$2.993,896,800——
2023-06-22$3.00$3.00722,900——
2023-06-21$2.83$2.83426,100——
2023-06-20$3.11$3.11536,400——
2023-06-16$3.17$3.17725,700——
2023-06-15$3.64$3.64968,900——
2023-06-14$3.30$3.30492,200——
2023-06-13$3.09$3.09502,000——
2023-06-12$3.00$3.00674,100——
2023-06-09$2.71$2.71472,600——
2023-06-08$3.02$3.02654,000——
2023-06-07$2.82$2.82496,600——
2023-06-06$2.90$2.90449,600——
2023-06-05$2.70$2.70531,200——
2023-06-02$2.96$2.96519,500——
2023-06-01$2.96$2.96404,200——
2023-05-31$2.71$2.71491,400——
2023-05-30$2.91$2.91653,300——
2023-05-26$2.86$2.86706,500——
2023-05-25$2.63$2.63909,100——
2023-05-24$2.56$2.561,239,300——
2023-05-23$2.43$2.431,593,000——
2023-05-22$2.09$2.091,447,000——
2023-05-19$1.95$1.9516,397,200——
2023-05-18$1.46$1.46442,900——
2023-05-17$1.31$1.31339,200——
2023-05-16$1.20$1.20174,800——
2023-05-15$1.23$1.23346,000——
2023-05-12$1.23$1.23330,800——
2023-05-11$1.21$1.21463,500——
2023-05-10$1.03$1.03578,800——
2023-05-09$0.96$0.9685,500——
2023-05-08$0.95$0.9561,900——
2023-05-05$0.98$0.9869,500——
2023-05-04$0.93$0.93186,700——
2023-05-03$0.94$0.94198,500——
2023-05-02$0.96$0.96121,600——
2023-05-01$1.02$1.02150,700——
2023-04-28$1.01$1.0186,800——
2023-04-27$1.01$1.01171,200——
2023-04-26$1.11$1.11323,800——
2023-04-25$1.00$1.00319,000——
2023-04-24$1.02$1.02101,000——
2023-04-21$0.98$0.98238,000——
2023-04-20$0.99$0.99228,800——
2023-04-19$1.08$1.08128,900——
2023-04-18$1.06$1.06132,200——
2023-04-17$1.05$1.05187,800——
2023-04-14$1.06$1.06220,400——
2023-04-13$1.12$1.12191,300——
2023-04-12$1.09$1.09306,000——
2023-04-11$1.11$1.11341,800——
2023-04-10$1.16$1.16621,400——
2023-04-06$1.31$1.31601,900——
2023-04-05$1.24$1.24575,700——
2023-04-04$1.10$1.10382,800——
2023-04-03$1.13$1.13981,900——
2023-03-31$1.07$1.074,456,300——
2023-03-30$1.21$1.21514,200——
2023-03-29$1.21$1.21709,600——
2023-03-28$1.27$1.27455,800——
2023-03-27$1.41$1.41222,300——
2023-03-24$1.31$1.31245,400——
2023-03-23$1.29$1.29196,000——
2023-03-22$1.34$1.34305,800——
2023-03-21$1.41$1.41474,000——
2023-03-20$1.29$1.29483,400——
2023-03-17$1.30$1.30658,100——
2023-03-16$1.42$1.42541,600——
2023-03-15$1.63$1.631,082,700——
2023-03-14$1.50$1.50881,200——
2023-03-13$1.57$1.57385,400——
2023-03-10$1.62$1.62858,800——
2023-03-09$1.91$1.91560,200——
2023-03-08$2.21$2.21373,100——
2023-03-07$2.17$2.17738,100——
2023-03-06$2.45$2.451,202,400——
2023-03-03$2.23$2.23646,200——
2023-03-02$2.41$2.411,863,000——
2023-03-01$2.45$2.453,794,000——
2023-02-28$2.13$2.1354,220,900——
2023-02-27$1.46$1.46129,000——
2023-02-24$1.47$1.47164,100——
2023-02-23$1.52$1.52124,800——
2023-02-22$1.51$1.51283,300——
2023-02-21$1.55$1.55224,100——
2023-02-17$1.70$1.70189,800——
2023-02-16$1.74$1.74203,900——
2023-02-15$1.81$1.81222,200——
2023-02-14$1.75$1.75120,600——
2023-02-13$1.66$1.66348,400——
2023-02-10$1.73$1.73174,300——
2023-02-09$1.72$1.72251,200——
2023-02-08$1.89$1.89186,900——
2023-02-07$1.92$1.92331,600——
2023-02-06$1.96$1.96336,300——
2023-02-03$2.10$2.10690,400——
2023-02-02$2.20$2.20523,000——
2023-02-01$1.99$1.99217,500——
2023-01-31$1.96$1.96161,300——
2023-01-30$2.01$2.01462,700——
2023-01-27$2.11$2.1194,200——
2023-01-26$2.09$2.09235,700——
2023-01-25$2.11$2.11167,900——
2023-01-24$2.06$2.06236,800——
2023-01-23$2.20$2.20216,600——
2023-01-20$2.25$2.25197,400——
2023-01-19$2.22$2.22158,000——
2023-01-18$2.31$2.31193,800——
2023-01-17$2.40$2.40210,500——
2023-01-13$2.41$2.41176,000——
2023-01-12$2.28$2.28563,500——
2023-01-11$2.33$2.33438,400——
2023-01-10$2.63$2.63210,500——
2023-01-09$2.70$2.70371,400——
2023-01-06$2.95$2.95233,100——
2023-01-05$2.77$2.77203,300——
2023-01-04$2.71$2.7191,200——
2023-01-03$2.61$2.61196,600——