MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BVS — Bioventus Inc. Class A Common Stock
NasdaqBioventus Inc. Class A Common Stock
$13.13
-0.32(-2.38%)
- O
- 13.52
- H
- 13.52
- L
- 13.02
- V
- 362.36K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.13
Period Return+75.3%
Period High$15.89
Period Low$5.81
Avg Daily Volume462.2K
Total Trading Days365
BVS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.52 | $13.52 | $13.02 | $13.13 | $-0.32 | -2.38% | 362,358 | $13.18 | $13.02 $13.52 |
| Oct 1, 2026 | $13.68 | $13.79 | $13.39 | $13.45 | $-0.18 | -1.32% | 509,321 | $13.57 | $13.39 $13.79 |
| Sep 30, 2026 | $14.01 | $14.01 | $13.57 | $13.63 | $-0.37 | -2.64% | 461,150 | $13.69 | $13.57 $14.01 |
| Sep 29, 2026 | $13.95 | $14.15 | $13.78 | $14.00 | $-0.02 | -0.14% | 449,072 | $13.97 | $13.78 $14.15 |
| Sep 28, 2026 | $13.81 | $14.10 | $13.64 | $14.02 | +$0.21 | +1.52% | 588,671 | $13.97 | $13.64 $14.10 |
| Sep 25, 2026 | $13.56 | $13.94 | $13.42 | $13.81 | +$0.29 | +2.14% | 455,411 | $13.76 | $13.42 $13.94 |
| Sep 24, 2026 | $13.64 | $13.64 | $13.36 | $13.52 | $-0.09 | -0.66% | 331,452 | $13.49 | $13.36 $13.64 |
| Sep 23, 2026 | $13.56 | $13.64 | $13.21 | $13.61 | $-0.04 | -0.29% | 329,562 | $13.45 | $13.21 $13.64 |
| Sep 22, 2026 | $13.38 | $13.67 | $13.35 | $13.65 | +$0.34 | +2.55% | 429,430 | $13.60 | $13.35 $13.67 |
| Sep 21, 2026 | $13.04 | $13.47 | $12.76 | $13.31 | +$0.40 | +3.10% | 473,430 | $13.25 | $12.76 $13.47 |
| Sep 18, 2026 | $12.49 | $12.99 | $12.34 | $12.91 | +$0.28 | +2.22% | 828,234 | $12.87 | $12.34 $12.99 |
| Sep 17, 2026 | $13.30 | $13.30 | $12.63 | $12.63 | $-0.57 | -4.32% | 385,733 | $12.84 | $12.63 $13.30 |
| Sep 16, 2026 | $13.02 | $13.33 | $12.88 | $13.20 | +$0.20 | +1.54% | 546,024 | $13.20 | $12.88 $13.33 |
| Sep 15, 2026 | $13.05 | $13.05 | $12.68 | $13.00 | $-0.16 | -1.22% | 463,361 | $12.92 | $12.68 $13.05 |
| Sep 14, 2026 | $13.00 | $13.28 | $12.92 | $13.16 | +$0.18 | +1.39% | 363,354 | $13.16 | $12.92 $13.28 |
| Sep 11, 2026 | $13.28 | $13.35 | $12.92 | $12.98 | $-0.08 | -0.61% | 421,806 | $13.00 | $12.92 $13.35 |
| Sep 10, 2026 | $13.52 | $13.53 | $13.04 | $13.06 | $-0.57 | -4.18% | 528,189 | $13.19 | $13.04 $13.53 |
| Sep 9, 2026 | $13.68 | $13.91 | $13.48 | $13.63 | $-0.20 | -1.45% | 436,135 | $13.65 | $13.48 $13.91 |
| Sep 8, 2026 | $14.04 | $14.08 | $13.60 | $13.83 | $-0.24 | -1.71% | 479,125 | $13.84 | $13.60 $14.08 |
| Sep 4, 2026 | $14.11 | $14.31 | $13.91 | $14.07 | $-0.29 | -2.02% | 502,334 | $14.15 | $13.91 $14.31 |
| Sep 3, 2026 | $14.50 | $14.50 | $13.85 | $14.36 | $-0.01 | -0.07% | 670,204 | $14.31 | $13.85 $14.50 |
| Sep 2, 2026 | $13.78 | $14.47 | $13.72 | $14.37 | +$0.70 | +5.12% | 668,038 | $14.33 | $13.72 $14.47 |
| Sep 1, 2026 | $13.69 | $13.94 | $13.50 | $13.67 | +$0.02 | +0.15% | 642,890 | $13.70 | $13.50 $13.94 |
| Aug 31, 2026 | $13.75 | $13.75 | $13.44 | $13.65 | $-0.19 | -1.37% | 512,530 | $13.59 | $13.44 $13.75 |
| Aug 28, 2026 | $13.84 | $13.97 | $13.73 | $13.84 | +$0.05 | +0.36% | 445,696 | $13.85 | $13.73 $13.97 |
| Aug 27, 2026 | $13.76 | $14.04 | $13.72 | $13.79 | $-0.18 | -1.29% | 435,849 | $13.86 | $13.72 $14.04 |
| Aug 26, 2026 | $14.02 | $14.04 | $13.65 | $13.97 | $-0.11 | -0.78% | 488,879 | $13.88 | $13.65 $14.04 |
| Aug 25, 2026 | $14.02 | $14.11 | $13.69 | $14.08 | +$0.06 | +0.43% | 584,495 | $13.98 | $13.69 $14.11 |
| Aug 24, 2026 | $14.42 | $14.55 | $13.93 | $14.02 | $-0.36 | -2.50% | 669,501 | $14.11 | $13.93 $14.55 |
| Aug 21, 2026 | $14.33 | $14.41 | $14.20 | $14.38 | +$0.05 | +0.35% | 748,394 | $14.31 | $14.20 $14.41 |