Skip to main content
BVS logo

Bioventus Inc.

BVSNASDAQHealthcareMedical Devices

$13.81Today:- (-)1Y +100.73%

As of Oct 15, 2026 close

Market cap
$978.28M
P/E (TTM)
17.96
Forward P/E
-
Dividend yield
-
52-week range
$6.47$15.89
Volume (live)
-
Avg. volume (3M)
436.75K

Bioventus (BVS) Historical Stock Prices

Analyze Bioventus (BVS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Bioventus (BVS) Interactive Price Chart

Interactive historical price chart showing Bioventus stock price movements and trends across multiple time periods.

Loading chart...

BVS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BVS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202613.7313.9113.6913.8113.81295.61K
Oct 14, 202613.4613.6213.3213.5013.50338.40K
Oct 13, 202613.6213.8413.3113.5613.56335.64K
Oct 12, 202613.0713.6812.9813.5313.53444.56K
Oct 9, 202612.8213.1112.6413.0613.06273.32K
Oct 8, 202612.7212.7712.5212.6912.69385.54K
Oct 7, 202613.0013.3612.7512.7712.77365.21K
Oct 6, 202613.5013.6213.0713.1013.10293.14K
Oct 5, 202613.1313.5813.0713.5213.52356.75K
Oct 2, 202613.5213.5213.0213.1313.13362.36K
Oct 1, 202613.6813.7913.3813.4513.45509.26K
Sep 30, 202614.0114.0113.5713.6313.63461.14K
Sep 29, 202613.9514.1513.7814.0014.00449.07K
Sep 28, 202613.8114.1013.6414.0214.02588.67K
Sep 25, 202613.5613.9413.4213.8113.81455.41K
Sep 24, 202613.6413.6413.3613.5213.52331.45K
Sep 23, 202613.5613.6413.2113.6113.61329.56K
Sep 22, 202613.3813.6713.3513.6513.65429.43K
Sep 21, 202613.0413.4712.7613.3113.31473.43K
Sep 18, 202612.4912.9912.3412.9112.91828.23K
Sep 17, 202613.3013.3012.6312.6312.63385.73K
Sep 16, 202613.0213.3312.8813.2013.20546.02K
Sep 15, 202613.0513.0512.6813.0013.00463.37K
Sep 14, 202613.0013.2812.9213.1613.16363.54K
Sep 11, 202613.2813.3512.9212.9812.98421.81K
Sep 10, 202613.5213.5313.0413.0613.06528.19K
Sep 9, 202613.6813.9113.4813.6313.63436.13K
Sep 8, 202614.0414.0813.6013.8313.83479.12K
Sep 4, 202614.1114.3113.9114.0714.07502.33K
Sep 3, 202614.5014.5013.8514.3614.36670.20K
Sep 2, 202613.7814.4713.7214.3714.37668.30K
Sep 1, 202613.6913.9413.5013.6713.67642.89K
Aug 31, 202613.7513.7513.4413.6513.65512.53K
Aug 28, 202613.8413.9613.7213.8413.84445.70K
Aug 27, 202613.7614.0413.7113.7913.79435.85K
Aug 26, 202614.0214.0413.6513.9713.97488.88K
Aug 25, 202614.0214.1113.6914.0814.08584.50K
Aug 24, 202614.4214.5513.9314.0214.02669.50K
Aug 21, 202614.3314.4114.2014.3814.38748.39K
Aug 20, 202614.5814.7514.2014.3314.33616.44K
Aug 19, 202614.3514.9214.3514.6814.68466.99K
Aug 18, 202613.9814.5713.8714.3014.30600.97K
Aug 17, 202614.5314.5313.6413.8813.88716.22K
Aug 14, 202613.7614.3913.7114.2614.26506.04K
Aug 13, 202614.0214.0313.7313.8913.89632.61K
Aug 12, 202613.7814.0213.4813.9113.91536.55K
Aug 11, 202613.8113.9813.7513.8513.85538.11K
Aug 10, 202613.8913.9913.4413.9613.96917.01K
Aug 7, 202613.9914.2913.7214.1314.13939.78K
Aug 6, 202615.0115.0213.7213.9813.981.52M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.