BVS
BIOVENTUS-A (BVS)
NASDAQ
$13.21+$0.04 (+0.30%)
Price as of Aug 03, 2026 8:18 AM EDT
  • $892.2M
    Market Cap
  • 113.11%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +39.51%
    Low Price$11.48
    High Price$13.21
  • 3 Months
    +33.43%
    Low Price$7.93
    High Price$13.21
  • 1 Year
    +113.11%
    Low Price$6.14
    High Price$13.21
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
13.15
13.25
12.43
13.17
-0.08%
774,019
07/30/2026
13.13
13.35
12.95
13.18
+0.46%
601,039
07/29/2026
13.03
13.55
12.93
13.12
-0.68%
808,531
07/28/2026
12.54
13.30
12.54
13.21
+6.10%
956,062
07/27/2026
12.15
12.49
11.90
12.45
+5.51%
823,018
07/24/2026
11.67
11.91
11.60
11.80
+2.79%
472,858
07/23/2026
11.53
11.78
11.40
11.48
-1.29%
391,229
07/22/2026
11.79
11.98
11.61
11.63
-2.10%
566,096
07/21/2026
11.40
11.92
11.35
11.88
+2.59%
447,415
07/20/2026
12.01
12.01
11.38
11.58
-3.98%
825,296
07/17/2026
12.37
12.49
11.95
12.06
-2.98%
609,653
07/16/2026
12.04
12.53
11.93
12.43
+3.84%
637,339
07/15/2026
11.57
12.02
11.49
11.97
+3.55%
401,372
07/14/2026
11.89
11.89
11.37
11.56
-4.23%
517,927
07/13/2026
11.86
12.26
11.79
12.07
+1.60%
657,547
07/10/2026
12.06
12.08
11.58
11.88
-2.78%
634,877
07/09/2026
12.13
12.30
11.68
12.22
+0.91%
692,659
07/08/2026
11.30
12.23
11.15
12.11
+5.40%
861,524
07/07/2026
11.83
11.90
11.41
11.49
-2.46%
1,109,930
07/06/2026
10.55
11.97
10.49
11.78
+12.40%
1,536,638
07/02/2026
9.97
10.49
9.88
10.48
+6.40%
701,199
07/01/2026
9.58
10.00
9.58
9.85
+4.34%
675,088
06/30/2026
9.75
9.90
9.28
9.44
-3.48%
728,939
06/29/2026
9.80
9.91
9.44
9.78
0.00%
583,034
06/26/2026
9.64
9.88
9.42
9.78
+0.51%
1,435,043
06/25/2026
9.48
9.77
9.46
9.73
+2.42%
594,790
06/24/2026
9.35
9.75
9.35
9.50
+2.26%
604,022
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