Bioventus Inc. - Class A Common Stock (BVS)

Historical Prices For Bioventus Inc. - Class A Common Stock (BVS)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	7.12	7.19	6.93	6.96	170,873	6.96
10/22/2025	7.18	7.42	7.06	7.11	322,334	7.11
10/21/2025	6.98	7.18	6.93	7.12	199,443	7.12
10/20/2025	6.71	7.00	6.71	7.00	195,716	7.00
10/17/2025	6.84	6.89	6.66	6.66	181,542	6.66
10/16/2025	6.92	7.05	6.82	6.88	194,289	6.88
10/15/2025	6.70	6.94	6.70	6.93	196,378	6.93
10/14/2025	6.49	6.72	6.46	6.68	159,718	6.68
10/13/2025	6.59	6.65	6.51	6.57	238,529	6.57
10/10/2025	6.62	6.74	6.37	6.51	281,068	6.51
10/09/2025	6.75	6.76	6.57	6.59	152,599	6.59
10/08/2025	6.71	6.83	6.64	6.76	167,669	6.76
10/07/2025	6.78	6.78	6.59	6.65	237,970	6.65
10/06/2025	7.07	7.12	6.77	6.79	231,206	6.79
10/03/2025	6.74	7.14	6.71	7.02	248,277	7.02
10/02/2025	6.71	6.74	6.46	6.71	291,346	6.71
10/01/2025	6.64	6.82	6.46	6.71	261,477	6.71
9/30/2025	6.60	6.70	6.57	6.69	247,499	6.69
9/29/2025	6.72	6.74	6.57	6.62	260,078	6.62
9/26/2025	6.54	6.69	6.25	6.66	670,622	6.66
9/25/2025	6.82	6.87	6.68	6.76	260,296	6.76
9/24/2025	6.92	7.04	6.82	6.89	281,770	6.89
9/23/2025	6.95	7.10	6.88	6.92	240,267	6.92
9/22/2025	6.89	6.98	6.82	6.94	199,983	6.94
9/19/2025	7.25	7.25	6.88	6.93	548,436	6.93
9/18/2025	6.98	7.20	6.90	7.20	211,653	7.20
9/17/2025	6.88	7.15	6.86	6.93	290,087	6.93
9/16/2025	7.15	7.19	6.76	6.84	462,397	6.84
9/15/2025	7.30	7.38	7.15	7.17	290,646	7.17
9/12/2025	7.28	7.28	7.07	7.23	310,691	7.23
9/11/2025	7.00	7.33	6.99	7.28	236,714	7.28
9/10/2025	7.23	7.28	6.98	7.00	338,427	7.00
9/09/2025	7.18	7.41	7.10	7.27	235,027	7.27
9/08/2025	7.24	7.28	7.09	7.21	211,749	7.21
9/05/2025	7.14	7.30	7.09	7.19	197,273	7.19
9/04/2025	7.08	7.13	6.99	7.10	179,669	7.10
9/03/2025	7.15	7.30	7.04	7.04	266,987	7.04
9/02/2025	7.31	7.43	7.18	7.22	318,908	7.22
8/29/2025	7.29	7.49	7.28	7.40	295,505	7.40
8/28/2025	7.50	7.63	7.22	7.25	413,199	7.25
8/27/2025	7.37	7.51	7.16	7.49	482,466	7.49
8/26/2025	7.44	7.44	7.09	7.27	1,121,183	7.27
8/25/2025	7.60	7.74	7.41	7.44	554,196	7.44
8/22/2025	7.17	7.74	7.08	7.64	603,873	7.64
8/21/2025	7.18	7.31	7.03	7.08	365,632	7.08
8/20/2025	7.30	7.48	7.20	7.21	316,680	7.21
8/19/2025	7.10	7.46	7.09	7.32	623,352	7.32
8/18/2025	7.40	7.51	7.18	7.18	344,128	7.18
8/15/2025	7.40	7.42	7.23	7.37	356,879	7.37
8/14/2025	7.44	7.50	7.21	7.34	498,405	7.34
8/13/2025	7.34	7.58	7.17	7.53	457,647	7.53
8/12/2025	6.98	7.34	6.96	7.31	522,057	7.31
8/11/2025	6.92	7.03	6.76	6.93	381,777	6.93
8/08/2025	6.98	7.21	6.77	6.92	499,773	6.92
8/07/2025	7.27	7.30	6.75	6.93	770,907	6.93
8/06/2025	6.49	7.35	6.33	7.29	1,195,498	7.29
8/05/2025	6.33	6.33	5.81	6.14	936,449	6.14
8/04/2025	6.20	6.49	6.20	6.32	416,443	6.32
8/01/2025	6.45	6.50	6.03	6.18	526,077	6.18
7/31/2025	6.42	6.78	6.41	6.52	685,029	6.52
7/30/2025	6.49	6.91	6.38	6.54	996,765	6.54
7/29/2025	6.56	6.58	6.42	6.54	280,327	6.54
7/28/2025	6.56	6.59	6.43	6.53	276,048	6.53
7/25/2025	6.42	6.61	6.33	6.57	263,888	6.57
7/24/2025	6.45	6.50	6.37	6.40	322,255	6.40