BVS
BIOVENTUS-A (BVS)
NASDAQ
$9.50+$0.21 (+2.25%)
Price as of Jun 23, 2026 7:59 PM EDT
  • $595.5M
    Market Cap
  • 37.43%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -5.28%
    Low Price$7.93
    High Price$9.29
  • 3 Months
    +1.74%
    Low Price$7.93
    High Price$10.94
  • 1 Year
    +34.82%
    Low Price$6.14
    High Price$10.94
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
8.86
9.31
8.78
9.29
+5.69%
484,363
06/22/2026
8.70
9.03
8.63
8.79
+0.92%
575,235
06/18/2026
8.61
8.86
8.61
8.71
+1.99%
1,060,181
06/17/2026
8.70
8.81
8.39
8.54
-2.06%
366,796
06/16/2026
8.72
8.82
8.58
8.72
+1.40%
370,729
06/15/2026
8.54
8.68
8.45
8.60
+1.06%
632,349
06/12/2026
8.75
8.75
8.49
8.51
-1.96%
463,192
06/11/2026
9.08
9.13
8.66
8.68
-4.09%
593,363
06/10/2026
9.18
9.39
9.04
9.05
-1.63%
400,695
06/09/2026
8.98
9.30
8.98
9.20
+2.79%
488,892
06/08/2026
9.03
9.19
8.94
8.95
-1.00%
485,215
06/05/2026
8.85
9.21
8.81
9.04
+3.91%
698,385
06/04/2026
8.50
9.11
8.50
8.70
+1.75%
836,175
06/03/2026
8.13
8.62
8.10
8.55
+5.43%
1,362,542
06/02/2026
7.93
8.15
7.81
8.11
+2.27%
1,128,325
06/01/2026
8.52
8.52
7.91
7.93
-6.82%
866,752
05/29/2026
8.86
8.90
8.51
8.51
-4.06%
711,367
05/28/2026
8.79
8.90
8.46
8.87
-0.34%
506,096
05/27/2026
9.05
9.16
8.39
8.90
-1.33%
1,057,230
05/26/2026
9.33
9.58
8.90
9.02
-2.80%
781,437
05/22/2026
9.69
9.76
9.19
9.28
-2.26%
735,114
05/21/2026
10.82
10.82
9.46
9.50
-13.21%
1,516,280
05/20/2026
10.66
11.00
10.58
10.94
+2.63%
389,217
05/19/2026
10.36
10.80
10.36
10.66
+0.28%
475,804
05/18/2026
10.58
10.87
10.42
10.63
+0.47%
425,505
05/15/2026
10.47
10.77
10.34
10.58
-0.28%
710,390
05/14/2026
10.44
10.69
10.32
10.61
+2.02%
401,315
05/13/2026
10.15
10.50
10.08
10.40
+2.56%
379,733
05/12/2026
10.58
10.58
9.95
10.14
-0.49%
425,673
05/11/2026
10.52
10.83
10.17
10.19
-2.95%
450,624
05/08/2026
10.93
10.93
10.33
10.50
-1.41%
360,565
05/07/2026
10.92
11.25
10.63
10.65
-2.47%
887,139
05/06/2026
10.41
11.20
9.69
10.92
+2.25%
1,088,280
05/06/2026
$0.15 Earnings
05/05/2026
10.18
10.73
10.12
10.68
+5.01%
508,820
05/04/2026
10.04
10.37
10.00
10.17
+0.59%
341,912
05/01/2026
9.85
10.22
9.81
10.11
+2.43%
404,275
04/30/2026
9.72
9.87
9.61
9.87
+2.07%
297,279
04/29/2026
9.91
9.94
9.57
9.67
-2.91%
447,949
04/28/2026
10.09
10.30
9.87
9.96
-0.50%
299,833
04/27/2026
10.01
10.24
9.71
10.01
-0.79%
324,293
04/24/2026
9.65
10.10
9.58
10.09
+3.91%
384,241
04/23/2026
9.78
9.78
9.54
9.71
-0.61%
418,338
04/22/2026
9.83
9.97
9.65
9.77
+1.35%
440,828
04/21/2026
10.34
10.46
9.62
9.64
-6.23%
482,885
04/20/2026
10.49
10.55
10.20
10.28
-2.28%
401,555
04/17/2026
10.71
10.76
10.46
10.52
+1.06%
547,442
04/16/2026
10.56
10.64
10.16
10.41
-1.42%
740,082
04/15/2026
10.21
10.58
10.13
10.56
+6.56%
831,884
04/14/2026
9.47
9.98
9.47
9.91
+5.20%
592,751
04/13/2026
9.04
9.50
8.92
9.42
+3.97%
350,679
04/10/2026
9.07
9.09
8.94
9.06
-0.44%
326,720
04/09/2026
9.07
9.24
8.92
9.10
-0.44%
334,237
04/08/2026
9.17
9.30
9.07
9.14
+3.39%
309,758
04/07/2026
8.98
9.05
8.70
8.84
-2.00%
644,532
04/06/2026
9.01
9.10
8.93
9.02
+0.56%
416,872
04/02/2026
9.05
9.05
8.73
8.97
-1.97%
318,387
04/01/2026
9.19
9.36
9.08
9.15
+0.22%
331,522
03/31/2026
9.09
9.38
8.64
9.13
+1.90%
582,044
03/30/2026
9.01
9.03
8.86
8.96
+0.22%
439,131
03/27/2026
9.24
9.39
8.82
8.94
-3.46%
712,931
03/26/2026
9.08
9.34
9.05
9.26
+1.09%
512,567
03/25/2026
9.20
9.29
9.03
9.16
+0.11%
341,168
03/24/2026
8.90
9.30
8.90
9.15
+1.67%
390,234
03/23/2026
8.86
9.09
8.70
9.00
+4.17%
588,244
03/20/2026
8.99
8.99
8.46
8.64
-4.00%
692,704
03/19/2026
8.80
9.16
8.77
9.00
+0.90%
755,509
03/18/2026
8.92
9.02
8.82
8.92
-0.78%
384,886
03/17/2026
8.89
9.05
8.87
8.99
+1.35%
384,425
03/16/2026
8.72
9.02
8.72
8.87
+2.90%
416,034
03/13/2026
8.68
8.79
8.56
8.62
+0.23%
286,351
03/12/2026
8.75
8.78
8.59
8.60
-3.37%
339,088
03/11/2026
8.81
8.95
8.63
8.90
+0.45%
284,049
03/10/2026
8.64
8.99
8.63
8.86
+2.90%
520,612
03/09/2026
8.40
8.63
8.11
8.61
+2.38%
634,555
03/06/2026
8.96
9.05
8.32
8.41
-7.58%
441,964
03/05/2026
9.00
9.53
8.75
9.10
+7.44%
925,952
03/05/2026
$0.24 Earnings
03/04/2026
8.79
8.83
8.40
8.47
-3.09%
470,386
03/03/2026
8.58
8.89
8.48
8.74
-0.34%
380,266
03/02/2026
8.50
8.77
8.31
8.77
-0.11%
259,994
02/27/2026
8.78
8.97
8.67
8.78
-0.90%
274,608
02/26/2026
8.72
8.98
8.72
8.86
+1.26%
313,548
02/25/2026
8.79
9.00
8.60
8.75
+0.34%
287,893
02/24/2026
8.68
8.86
8.68
8.72
+0.69%
235,228
02/23/2026
8.58
8.78
8.51
8.66
+0.93%
207,669
02/20/2026
8.57
8.64
8.37
8.58
0.00%
204,688
02/19/2026
8.42
8.61
8.30
8.58
+1.06%
288,322
02/18/2026
8.37
8.64
8.33
8.49
+1.31%
210,572
02/17/2026
8.27
8.47
8.21
8.38
+1.33%
199,982
02/13/2026
8.13
8.45
8.13
8.27
+2.10%
212,192
02/12/2026
8.13
8.29
8.01
8.10
+0.25%
357,587
02/11/2026
8.28
8.28
7.78
8.08
+0.12%
322,730
02/10/2026
8.63
8.74
8.05
8.07
-5.28%
286,508
02/09/2026
9.03
9.03
8.41
8.52
+0.12%
412,344
02/06/2026
8.27
8.53
8.26
8.51
+3.65%
253,080
02/05/2026
8.10
8.40
8.08
8.21
+1.36%
315,175
02/04/2026
8.28
8.60
8.09
8.10
-1.70%
377,422
02/03/2026
8.18
8.50
8.15
8.24
+0.37%
355,815
02/02/2026
7.91
8.30
7.84
8.21
+3.53%
323,824