Historical Prices for Bioventus Inc Cl A (Nasdaq:BVS)

Bioventus Inc Cl A (BVS)

11.03 -0.11 (-0.99%)

Company Profile

Bioventus Inc is a medical technology company that focuses on developing and commercializing innovative solutions for musculoskeletal health. The company offers a range of products that aim to improve patient outcomes for those suffering from conditions like osteoarthritis and other joint-related issues. Bioventus leverages its expertise in regenerative medicine and biologics to provide therapies that promote healing and facilitate recovery, particularly through its advanced orthopedic treatments. Their portfolio includes both surgical and non-surgical options designed to support healthcare providers in delivering effective care to patients while enhancing mobility and quality of life.

Date Range:

2024-09-14 - 2024-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	11.14	11.22	10.95	11.03	135,374	11.03
12/12/2024	11.56	11.75	11.11	11.14	188,314	11.14
12/11/2024	11.32	11.69	11.32	11.58	235,368	11.58
12/10/2024	11.00	11.58	11.00	11.42	306,888	11.42
12/09/2024	11.76	11.85	11.05	11.10	234,807	11.10
12/06/2024	11.69	11.89	11.55	11.68	198,975	11.68
12/05/2024	11.06	11.66	10.94	11.64	383,620	11.64
12/04/2024	11.68	11.72	11.04	11.04	398,521	11.04
12/03/2024	12.08	12.28	11.67	11.82	303,717	11.82
12/02/2024	12.18	12.41	12.03	12.28	268,668	12.28
11/29/2024	12.40	12.53	12.24	12.29	139,457	12.29
11/27/2024	12.38	12.61	12.04	12.29	244,760	12.29
11/26/2024	11.41	12.42	11.37	12.27	377,108	12.27
11/25/2024	11.52	11.84	11.39	11.50	1,004,570	11.50
11/22/2024	11.62	11.89	11.30	11.71	287,914	11.71
11/21/2024	11.33	11.58	11.17	11.51	291,282	11.51
11/20/2024	11.59	11.75	10.92	11.41	287,141	11.41
11/19/2024	11.18	11.73	11.18	11.59	439,267	11.59
11/18/2024	11.14	11.57	11.14	11.25	305,430	11.25
11/15/2024	11.17	11.30	10.96	11.24	278,283	11.24
11/14/2024	11.15	11.40	11.02	11.13	317,919	11.13
11/13/2024	11.94	11.95	11.06	11.16	436,832	11.16
11/12/2024	12.43	12.61	11.51	11.84	405,715	11.84
11/11/2024	12.13	12.57	11.90	12.44	462,733	12.44
11/08/2024	11.32	11.86	11.31	11.82	444,620	11.82
11/07/2024	11.28	11.32	10.89	11.24	635,213	11.24
11/06/2024	12.00	12.59	10.77	11.28	1,018,182	11.28
11/05/2024	9.48	11.80	7.30	11.48	2,192,138	11.48
11/04/2024	13.60	14.38	13.32	13.71	607,709	13.71
11/01/2024	13.71	14.00	13.48	13.58	339,238	13.58
10/31/2024	13.56	13.63	13.36	13.57	279,193	13.57
10/30/2024	13.22	13.72	13.22	13.58	244,798	13.58
10/29/2024	13.00	13.31	12.73	13.31	280,683	13.31
10/28/2024	13.27	13.55	13.02	13.06	318,442	13.06
10/25/2024	13.43	13.56	13.00	13.21	263,705	13.21
10/24/2024	13.36	13.63	13.24	13.35	325,628	13.35
10/23/2024	12.91	13.29	12.87	13.29	333,269	13.29
10/22/2024	12.72	12.97	12.71	12.97	189,536	12.97
10/21/2024	12.96	13.05	12.61	12.74	401,693	12.74
10/18/2024	12.54	12.99	12.54	12.95	321,435	12.95
10/17/2024	12.90	13.07	12.55	12.55	315,191	12.55
10/16/2024	12.80	12.96	12.53	12.92	335,708	12.92
10/15/2024	12.56	12.73	12.27	12.73	290,957	12.73
10/14/2024	12.09	12.68	12.01	12.57	390,519	12.57
10/11/2024	11.25	12.26	11.25	12.13	429,212	12.13
10/10/2024	11.33	11.41	11.05	11.25	779,586	11.25
10/09/2024	11.55	11.55	11.25	11.47	389,214	11.47
10/08/2024	11.17	11.66	11.17	11.59	417,716	11.59
10/07/2024	11.61	11.66	11.12	11.19	365,374	11.19
10/04/2024	11.77	11.92	11.57	11.75	299,428	11.75
10/03/2024	11.79	11.79	11.48	11.67	289,128	11.67
10/02/2024	11.80	11.92	11.63	11.78	278,954	11.78
10/01/2024	12.00	12.08	11.43	11.79	634,370	11.79
9/30/2024	11.69	12.17	11.61	11.95	816,351	11.95
9/27/2024	11.52	12.41	11.51	11.64	685,483	11.64
9/26/2024	11.76	11.77	11.03	11.05	402,868	11.05
9/25/2024	11.42	11.79	11.42	11.62	461,179	11.62
9/24/2024	11.53	11.79	11.42	11.44	335,138	11.44
9/23/2024	11.87	11.91	11.26	11.36	383,962	11.36
9/20/2024	11.48	11.95	11.34	11.85	1,458,255	11.85
9/19/2024	11.98	12.03	11.56	11.59	393,901	11.59
9/18/2024	11.42	11.99	11.27	11.69	525,798	11.69
9/17/2024	11.20	11.43	11.10	11.37	440,079	11.37
9/16/2024	11.30	11.48	11.02	11.06	514,014	11.06