Bioventus Stock Price History
NASDAQ: BVSHealth CareMedical/Dental InstrumentsUSD
13.07+0.375 (+2.96%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BVS price history at a glance
The price history for Bioventus (BVS) on this page begins on February 8, 2021, when the stock closed at $17.22; it most recently closed at $13.07 on October 5, 2026. The highest price in this record is $19.94, reached on June 28, 2021; the latest close is 34.5% below that peak. Across the 4 complete calendar years in the table, BVS finished higher in 2 and lower in 2. Its best year was 2023 (+101.9%) and its worst was 2022 (-82.0%).
Over roughly 6 years the share price changed -24.1%, a -4.8% compound annual price return (excluding dividends). In the last 12 months alone, BVS has gained 87.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $19.94
- Date of high
- Jun 28, 2021
- Low since 2021
- $0.80
- Date of low
- Mar 27, 2023
- 52-week high
- $15.89
- 52-week low
- $6.46
- IPO year
- 2021
- Last close
- $12.69
BVS returns
1 week
-5.65%
1 month
-8.24%
3 months
+3.85%
6 months
+39.45%
Year to date
+70.56%
1 year
+87.72%
3 years
+339.10%
5 years
-6.96%
BVS price return, excluding dividends.
BVS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.07 | +81.21% |
| 2025 | 7.21 | -30.94% |
| 2024 | 10.44 | +98.10% |
| 2023 | 5.27 | +101.92% |
| 2022 | 2.61 | -81.99% |
| 2021* | 14.49 | -15.85% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
BVS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.72 | 12.77 | 12.52 | 12.69 | -0.63% | |
| 13.00 | 13.36 | 12.75 | 12.77 | -2.52% | |
| 13.50 | 13.62 | 13.07 | 13.10 | -3.11% | |
| 13.13 | 13.58 | 13.07 | 13.52 | +2.97% | |
| 13.52 | 13.52 | 13.02 | 13.13 | -2.38% | |
| 13.68 | 13.79 | 13.39 | 13.45 | -1.32% | |
| 14.01 | 14.01 | 13.57 | 13.63 | -2.64% | |
| 13.95 | 14.15 | 13.78 | 14.00 | -0.14% | |
| 13.81 | 14.10 | 13.64 | 14.02 | +1.52% | |
| 13.56 | 13.94 | 13.42 | 13.81 | +2.14% | |
| 13.64 | 13.64 | 13.36 | 13.52 | -0.66% | |
| 13.56 | 13.64 | 13.21 | 13.61 | -0.29% | |
| 13.38 | 13.67 | 13.35 | 13.65 | +2.55% | |
| 13.04 | 13.47 | 12.76 | 13.31 | +3.10% | |
| 12.49 | 12.99 | 12.34 | 12.91 | +2.22% | |
| 13.30 | 13.30 | 12.63 | 12.63 | -4.32% | |
| 13.02 | 13.33 | 12.88 | 13.20 | +1.54% | |
| 13.05 | 13.05 | 12.68 | 13.00 | -1.22% | |
| 13.00 | 13.28 | 12.92 | 13.16 | +1.39% | |
| 13.28 | 13.35 | 12.92 | 12.98 | -0.61% | |
| 13.52 | 13.53 | 13.04 | 13.06 | -4.18% | |
| 13.68 | 13.91 | 13.48 | 13.63 | -1.45% | |
| 14.04 | 14.08 | 13.60 | 13.83 | -1.71% | |
| 14.11 | 14.31 | 13.91 | 14.07 | -2.02% | |
| 14.50 | 14.50 | 13.85 | 14.36 | -0.07% | |
| 13.78 | 14.47 | 13.72 | 14.37 | +5.12% | |
| 13.69 | 13.94 | 13.50 | 13.67 | +0.15% | |
| 13.75 | 13.75 | 13.44 | 13.65 | -1.37% | |
| 13.84 | 13.97 | 13.73 | 13.84 | +0.36% | |
| 13.76 | 14.04 | 13.72 | 13.79 | -1.29% | |
| 14.02 | 14.04 | 13.65 | 13.97 | -0.78% | |
| 14.02 | 14.11 | 13.69 | 14.08 | +0.43% | |
| 14.42 | 14.55 | 13.93 | 14.02 | -2.50% | |
| 14.33 | 14.41 | 14.20 | 14.38 | +0.35% | |
| 14.58 | 14.75 | 14.20 | 14.33 | -2.38% | |
| 14.35 | 14.92 | 14.35 | 14.68 | +2.66% | |
| 13.98 | 14.57 | 13.87 | 14.30 | +3.03% | |
| 14.53 | 14.53 | 13.64 | 13.88 | -2.66% | |
| 13.76 | 14.39 | 13.71 | 14.26 | +2.66% | |
| 14.02 | 14.03 | 13.73 | 13.89 | -0.18% | |
| 13.78 | 14.02 | 13.49 | 13.92 | +0.47% | |
| 13.81 | 13.98 | 13.75 | 13.85 | -0.79% | |
| 13.89 | 13.99 | 13.44 | 13.96 | -1.17% | |
| 13.99 | 14.29 | 13.72 | 14.13 | +1.04% | |
| 15.01 | 15.02 | 13.72 | 13.98 | -8.39% | |
| 12.69 | 15.89 | 12.68 | 15.26 | +13.71% | |
| 13.29 | 13.59 | 13.00 | 13.42 | -0.37% | |
| 13.36 | 14.00 | 13.36 | 13.47 | +2.28% | |
| 13.15 | 13.25 | 12.43 | 13.17 | -0.08% | |
| 13.13 | 13.35 | 12.95 | 13.18 | +0.46% | |
| 13.03 | 13.55 | 12.93 | 13.12 | -0.68% | |
| 12.54 | 13.30 | 12.54 | 13.21 | +6.10% | |
| 12.15 | 12.49 | 11.90 | 12.45 | +5.51% | |
| 11.67 | 11.91 | 11.60 | 11.80 | +2.79% | |
| 11.53 | 11.78 | 11.40 | 11.48 | -1.29% | |
| 11.79 | 11.98 | 11.61 | 11.63 | -2.10% | |
| 11.40 | 11.92 | 11.35 | 11.88 | +2.59% | |
| 12.01 | 12.01 | 11.38 | 11.58 | -3.98% | |
| 12.37 | 12.49 | 11.95 | 12.06 | -2.98% | |
| 12.04 | 12.53 | 11.93 | 12.43 | +3.84% | |
| 11.57 | 12.02 | 11.49 | 11.97 | +3.55% | |
| 11.89 | 11.89 | 11.37 | 11.56 | -4.23% | |
| 11.86 | 12.26 | 11.79 | 12.07 | +1.60% | |
| 12.06 | 12.08 | 11.58 | 11.88 | -2.78% | |
| 12.13 | 12.30 | 11.68 | 12.22 | +0.91% | |
| 11.30 | 12.23 | 11.15 | 12.11 | +5.40% | |
| 11.83 | 11.90 | 11.41 | 11.49 | -2.46% | |
| 10.55 | 11.97 | 10.49 | 11.78 | +12.40% | |
| 9.97 | 10.49 | 9.88 | 10.48 | +6.40% | |
| 9.58 | 10.00 | 9.58 | 9.85 | +4.34% | |
| 9.75 | 9.90 | 9.28 | 9.44 | -3.48% | |
| 9.80 | 9.91 | 9.44 | 9.78 | 0.00% | |
| 9.64 | 9.88 | 9.42 | 9.78 | +0.51% | |
| 9.48 | 9.77 | 9.46 | 9.73 | +2.42% | |
| 9.35 | 9.75 | 9.35 | 9.50 | +2.26% | |
| 8.86 | 9.31 | 8.78 | 9.29 | +5.69% | |
| 8.70 | 9.03 | 8.63 | 8.79 | +0.92% | |
| 8.61 | 8.86 | 8.61 | 8.71 | +1.99% | |
| 8.70 | 8.81 | 8.39 | 8.54 | -2.06% | |
| 8.72 | 8.82 | 8.58 | 8.72 | +1.40% | |
| 8.54 | 8.68 | 8.45 | 8.60 | +1.06% | |
| 8.75 | 8.75 | 8.49 | 8.51 | -1.96% | |
| 9.08 | 9.13 | 8.66 | 8.68 | -4.09% | |
| 9.18 | 9.39 | 9.04 | 9.05 | -1.63% | |
| 8.98 | 9.30 | 8.98 | 9.20 | +2.79% | |
| 9.03 | 9.19 | 8.94 | 8.95 | -1.00% | |
| 8.85 | 9.21 | 8.81 | 9.04 | +3.91% | |
| 8.50 | 9.11 | 8.50 | 8.70 | +1.75% | |
| 8.13 | 8.62 | 8.10 | 8.55 | +5.43% | |
| 7.93 | 8.15 | 7.81 | 8.11 | +2.27% | |
| 8.52 | 8.52 | 7.91 | 7.93 | -6.82% | |
| 8.86 | 8.90 | 8.51 | 8.51 | -4.06% | |
| 8.79 | 8.90 | 8.46 | 8.87 | -0.34% | |
| 9.05 | 9.16 | 8.39 | 8.90 | -1.33% | |
| 9.33 | 9.58 | 8.90 | 9.02 | -2.80% | |
| 9.69 | 9.76 | 9.19 | 9.28 | -2.26% | |
| 10.82 | 10.82 | 9.46 | 9.50 | -13.21% | |
| 10.66 | 11.00 | 10.58 | 10.94 | +2.63% | |
| 10.36 | 10.80 | 10.36 | 10.66 | +0.28% | |
| 10.58 | 10.87 | 10.42 | 10.63 | +0.47% | |
| 10.47 | 10.77 | 10.34 | 10.58 | -0.28% | |
| 10.44 | 10.69 | 10.32 | 10.61 | +2.02% | |
| 10.15 | 10.50 | 10.08 | 10.40 | +2.56% | |
| 10.58 | 10.58 | 9.95 | 10.14 | -0.49% | |
| 10.52 | 10.83 | 10.17 | 10.19 | -2.95% | |
| 10.93 | 10.93 | 10.33 | 10.50 | -1.41% | |
| 10.92 | 11.25 | 10.63 | 10.65 | -2.47% | |
| 10.41 | 11.20 | 9.69 | 10.92 | +2.25% | |
| 10.18 | 10.73 | 10.12 | 10.68 | +5.01% | |
| 10.04 | 10.37 | 10.00 | 10.17 | +0.59% | |
| 9.85 | 10.22 | 9.81 | 10.11 | +2.43% | |
| 9.72 | 9.87 | 9.61 | 9.87 | +2.07% | |
| 9.91 | 9.94 | 9.57 | 9.67 | -2.91% | |
| 10.09 | 10.30 | 9.87 | 9.96 | -0.50% | |
| 10.01 | 10.24 | 9.71 | 10.01 | -0.79% | |
| 9.65 | 10.10 | 9.58 | 10.09 | +3.91% | |
| 9.78 | 9.78 | 9.54 | 9.71 | -0.61% | |
| 9.83 | 9.97 | 9.65 | 9.77 | +1.35% | |
| 10.34 | 10.46 | 9.62 | 9.64 | -6.23% | |
| 10.49 | 10.55 | 10.20 | 10.28 | -2.28% | |
| 10.71 | 10.76 | 10.46 | 10.52 | +1.06% | |
| 10.56 | 10.64 | 10.16 | 10.41 | -1.42% | |
| 10.21 | 10.58 | 10.13 | 10.56 | +6.56% | |
| 9.47 | 9.98 | 9.47 | 9.91 | +5.20% | |
| 9.04 | 9.50 | 8.92 | 9.42 | +3.97% | |
| 9.07 | 9.09 | 8.94 | 9.06 | -0.44% | |
| 9.07 | 9.24 | 8.92 | 9.10 | -0.44% | |
| 9.17 | 9.30 | 9.07 | 9.14 | +3.39% | |
| 8.98 | 9.05 | 8.70 | 8.84 | -2.00% | |
| 9.01 | 9.10 | 8.93 | 9.02 | +0.56% | |
| 9.05 | 9.05 | 8.73 | 8.97 | -1.97% | |
| 9.19 | 9.36 | 9.08 | 9.15 | +0.22% | |
| 9.09 | 9.38 | 8.64 | 9.13 | +1.90% | |
| 9.01 | 9.03 | 8.86 | 8.96 | +0.22% | |
| 9.24 | 9.39 | 8.82 | 8.94 | -3.46% | |
| 9.08 | 9.34 | 9.05 | 9.26 | +1.09% | |
| 9.20 | 9.29 | 9.03 | 9.16 | +0.11% | |
| 8.90 | 9.30 | 8.90 | 9.15 | +1.67% | |
| 8.86 | 9.09 | 8.70 | 9.00 | +4.17% | |
| 8.99 | 8.99 | 8.46 | 8.64 | -4.00% | |
| 8.80 | 9.16 | 8.77 | 9.00 | +0.90% | |
| 8.92 | 9.02 | 8.82 | 8.92 | -0.78% | |
| 8.89 | 9.05 | 8.87 | 8.99 | +1.35% | |
| 8.72 | 9.02 | 8.72 | 8.87 | +2.90% | |
| 8.68 | 8.79 | 8.56 | 8.62 | +0.23% | |
| 8.75 | 8.78 | 8.59 | 8.60 | -3.37% | |
| 8.81 | 8.95 | 8.63 | 8.90 | +0.45% | |
| 8.64 | 8.99 | 8.63 | 8.86 | +2.90% | |
| 8.40 | 8.63 | 8.11 | 8.61 | +2.38% | |
| 8.96 | 9.05 | 8.32 | 8.41 | -7.58% | |
| 9.00 | 9.53 | 8.75 | 9.10 | +7.44% | |
| 8.79 | 8.83 | 8.40 | 8.47 | -3.09% | |
| 8.58 | 8.89 | 8.48 | 8.74 | -0.34% | |
| 8.50 | 8.77 | 8.31 | 8.77 | -0.11% | |
| 8.78 | 8.97 | 8.67 | 8.78 | -0.90% | |
| 8.72 | 8.98 | 8.72 | 8.86 | +1.26% | |
| 8.79 | 9.00 | 8.60 | 8.75 | +0.34% | |
| 8.68 | 8.86 | 8.68 | 8.72 | +0.69% | |
| 8.58 | 8.78 | 8.51 | 8.66 | +0.93% | |
| 8.57 | 8.64 | 8.37 | 8.58 | 0.00% | |
| 8.42 | 8.61 | 8.30 | 8.58 | +1.06% | |
| 8.37 | 8.64 | 8.33 | 8.49 | +1.31% | |
| 8.27 | 8.47 | 8.21 | 8.38 | +1.33% | |
| 8.13 | 8.45 | 8.13 | 8.27 | +2.10% | |
| 8.13 | 8.29 | 8.01 | 8.10 | +0.25% | |
| 8.28 | 8.28 | 7.78 | 8.08 | +0.12% | |
| 8.63 | 8.74 | 8.05 | 8.07 | -5.28% | |
| 9.03 | 9.03 | 8.41 | 8.52 | +0.12% | |
| 8.27 | 8.53 | 8.26 | 8.51 | +3.65% | |
| 8.10 | 8.40 | 8.08 | 8.21 | +1.36% | |
| 8.28 | 8.60 | 8.09 | 8.10 | -1.70% | |
| 8.18 | 8.50 | 8.15 | 8.24 | +0.37% | |
| 7.91 | 8.30 | 7.84 | 8.21 | +3.53% | |
| 7.75 | 7.97 | 7.66 | 7.93 | +1.41% | |
| 7.75 | 7.83 | 7.59 | 7.82 | +0.77% | |
| 7.94 | 7.97 | 7.70 | 7.76 | -2.02% | |
| 7.87 | 7.93 | 7.75 | 7.92 | +0.38% | |
| 7.98 | 8.12 | 7.88 | 7.89 | -1.62% | |
| 8.11 | 8.27 | 8.01 | 8.02 | -1.60% | |
| 8.00 | 8.35 | 8.00 | 8.15 | +1.88% | |
| 7.75 | 8.05 | 7.75 | 8.00 | +3.76% | |
| 7.82 | 7.84 | 7.57 | 7.71 | -2.77% | |
| 7.97 | 8.04 | 7.88 | 7.93 | -0.75% | |
| 7.75 | 8.04 | 7.75 | 7.99 | +3.23% | |
| 7.70 | 7.78 | 7.59 | 7.74 | +0.52% | |
| 7.78 | 7.81 | 7.56 | 7.70 | -0.65% | |
| 8.03 | 8.03 | 7.59 | 7.75 | -3.49% | |
| 8.00 | 8.18 | 7.67 | 8.03 | +0.37% | |
| 7.57 | 8.08 | 7.57 | 8.00 | +5.12% | |
| 7.67 | 7.70 | 7.48 | 7.61 | -0.52% | |
| 7.54 | 7.78 | 7.47 | 7.65 | +1.06% | |
| 7.20 | 7.67 | 7.20 | 7.57 | +4.99% | |
| 7.48 | 7.49 | 7.14 | 7.21 | -3.09% | |
| 7.44 | 7.48 | 7.34 | 7.44 | -0.13% | |
| 7.49 | 7.53 | 7.34 | 7.45 | -1.06% | |
| 7.44 | 7.65 | 7.29 | 7.53 | +0.94% | |
| 7.55 | 7.55 | 7.34 | 7.46 | +1.08% | |
| 7.53 | 7.54 | 7.33 | 7.38 | -1.99% | |
| 7.45 | 7.56 | 7.26 | 7.53 | +0.67% | |
| 7.50 | 7.71 | 7.42 | 7.48 | -0.13% | |
| 7.66 | 7.68 | 7.38 | 7.49 | -2.73% | |
| 7.79 | 7.92 | 7.66 | 7.70 | -0.77% | |
| 7.52 | 7.91 | 7.52 | 7.76 | +3.19% | |
| 7.49 | 7.63 | 7.44 | 7.52 | +0.27% | |
| 7.57 | 7.67 | 7.46 | 7.50 | -0.66% | |
| 7.44 | 7.70 | 7.42 | 7.55 | +1.75% | |
| 7.50 | 7.58 | 7.39 | 7.42 | -1.07% | |
| 7.19 | 7.51 | 7.19 | 7.50 | +4.31% | |
| 7.13 | 7.40 | 7.13 | 7.19 | 0.00% | |
| 7.15 | 7.26 | 7.02 | 7.19 | +1.41% | |
| 7.62 | 7.73 | 7.05 | 7.09 | -6.96% | |
| 7.59 | 7.64 | 7.47 | 7.62 | +0.66% | |
| 7.61 | 7.66 | 7.39 | 7.57 | +0.13% | |
| 7.63 | 7.63 | 7.43 | 7.56 | -0.53% | |
| 7.41 | 7.71 | 7.33 | 7.60 | +0.13% | |
| 7.63 | 7.73 | 7.43 | 7.59 | -0.78% | |
| 7.76 | 7.76 | 7.30 | 7.65 | -1.80% | |
| 7.45 | 7.80 | 7.38 | 7.79 | +5.13% | |
| 7.26 | 7.52 | 7.14 | 7.41 | +2.35% | |
| 6.53 | 7.27 | 6.47 | 7.24 | +10.87% | |
| 6.78 | 6.97 | 6.51 | 6.53 | -2.83% | |
| 7.00 | 7.15 | 6.70 | 6.72 | -3.86% | |
| 7.04 | 7.11 | 6.89 | 6.99 | -0.99% | |
| 7.32 | 7.36 | 7.04 | 7.06 | -3.95% | |
| 7.51 | 7.52 | 7.24 | 7.35 | -2.91% | |
| 7.61 | 7.68 | 7.44 | 7.57 | -1.05% | |
| 7.54 | 7.79 | 7.43 | 7.65 | -0.65% | |
| 7.49 | 7.77 | 7.49 | 7.70 | +2.80% | |
| 7.44 | 7.56 | 7.32 | 7.49 | +0.54% | |
| 7.51 | 7.57 | 7.26 | 7.45 | -0.40% | |
| 7.48 | 7.49 | 7.22 | 7.48 | +1.36% | |
| 7.50 | 7.61 | 7.26 | 7.38 | -2.25% | |
| 7.12 | 8.26 | 7.12 | 7.55 | +15.09% | |
| 6.52 | 6.75 | 6.50 | 6.56 | +0.15% | |
| 6.74 | 6.74 | 6.52 | 6.55 | -3.25% | |
| 6.77 | 6.85 | 6.58 | 6.77 | 0.00% | |
| 6.86 | 7.15 | 6.74 | 6.77 | -2.45% | |
| 6.72 | 6.95 | 6.70 | 6.94 | +3.43% | |
| 6.98 | 6.98 | 6.66 | 6.71 | -3.31% | |
| 7.04 | 7.12 | 6.92 | 6.94 | -0.29% | |
| 7.12 | 7.19 | 6.93 | 6.96 | -2.11% | |
| 7.18 | 7.42 | 7.06 | 7.11 | -0.14% | |
| 6.98 | 7.18 | 6.93 | 7.12 | +1.71% | |
| 6.71 | 7.00 | 6.71 | 7.00 | +5.11% | |
| 6.84 | 6.89 | 6.66 | 6.66 | -3.20% | |
| 6.92 | 7.05 | 6.82 | 6.88 | -0.72% | |
| 6.70 | 6.94 | 6.70 | 6.93 | +3.74% | |
| 6.49 | 6.72 | 6.46 | 6.68 | +1.67% | |
| 6.59 | 6.65 | 6.51 | 6.57 | +0.92% | |
| 6.62 | 6.74 | 6.37 | 6.51 | -1.21% | |
| 6.75 | 6.77 | 6.57 | 6.59 | -2.51% | |
| 6.71 | 6.83 | 6.64 | 6.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BVS chart for longer ranges.