BioVie Inc. (BIVI)
NASDAQ: BIVI · Real-Time Price · USD
0.9800
-0.0300 (-2.97%)
At close: Mar 31, 2025, 4:00 PM
0.9824
+0.0024 (0.24%)
Pre-market: Apr 1, 2025, 5:55 AM EDT
BioVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.00 | 1.00 | 0.91 | 0.98 | 0.98 | -2.97% | 510,802 |
| Mar 28, 2025 | 1.10 | 1.10 | 1.00 | 1.01 | 1.01 | -6.48% | 208,401 |
| Mar 27, 2025 | 1.08 | 1.10 | 1.04 | 1.08 | 1.08 | 3.35% | 120,910 |
| Mar 26, 2025 | 1.11 | 1.12 | 1.04 | 1.05 | 1.05 | -6.70% | 172,117 |
| Mar 25, 2025 | 1.18 | 1.19 | 1.10 | 1.12 | 1.12 | -5.08% | 172,569 |
| Mar 24, 2025 | 1.11 | 1.18 | 1.09 | 1.18 | 1.18 | 5.36% | 254,989 |
| Mar 21, 2025 | 1.18 | 1.25 | 1.09 | 1.12 | 1.12 | -2.61% | 291,908 |
| Mar 20, 2025 | 1.08 | 1.17 | 1.05 | 1.15 | 1.15 | 8.49% | 321,508 |
| Mar 19, 2025 | 1.07 | 1.08 | 1.02 | 1.06 | 1.06 | 4.95% | 85,333 |
| Mar 18, 2025 | 1.08 | 1.08 | 0.99 | 1.01 | 1.01 | -8.18% | 177,546 |
| Mar 17, 2025 | 1.09 | 1.12 | 1.06 | 1.10 | 1.10 | 1.85% | 197,282 |
| Mar 14, 2025 | 1.04 | 1.10 | 1.03 | 1.08 | 1.08 | 5.88% | 155,526 |
| Mar 13, 2025 | 1.06 | 1.08 | 0.99 | 1.02 | 1.02 | -2.86% | 143,887 |
| Mar 12, 2025 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | 0.48% | 213,584 |
| Mar 11, 2025 | 1.06 | 1.11 | 1.04 | 1.05 | 1.05 | -4.13% | 256,279 |
| Mar 10, 2025 | 1.13 | 1.17 | 1.05 | 1.09 | 1.09 | -8.40% | 407,380 |
| Mar 7, 2025 | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | -0.83% | 185,465 |
| Mar 6, 2025 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -1.64% | 115,359 |
| Mar 5, 2025 | 1.20 | 1.24 | 1.12 | 1.22 | 1.22 | 2.52% | 384,304 |
| Mar 4, 2025 | 1.14 | 1.22 | 1.09 | 1.19 | 1.19 | 0.85% | 509,395 |
| Mar 3, 2025 | 1.34 | 1.34 | 1.17 | 1.18 | 1.18 | -11.28% | 360,161 |
| Feb 28, 2025 | 1.29 | 1.36 | 1.26 | 1.33 | 1.33 | 0.76% | 196,083 |
| Feb 27, 2025 | 1.42 | 1.43 | 1.31 | 1.32 | 1.32 | -7.69% | 229,600 |
| Feb 26, 2025 | 1.39 | 1.46 | 1.39 | 1.43 | 1.43 | 2.14% | 353,792 |
| Feb 25, 2025 | 1.42 | 1.45 | 1.32 | 1.40 | 1.40 | -2.78% | 421,621 |
| Feb 24, 2025 | 1.50 | 1.51 | 1.42 | 1.44 | 1.44 | -2.70% | 368,020 |
| Feb 21, 2025 | 1.65 | 1.67 | 1.48 | 1.48 | 1.48 | -9.20% | 598,170 |
| Feb 20, 2025 | 1.68 | 1.69 | 1.62 | 1.63 | 1.63 | -4.68% | 278,303 |
| Feb 19, 2025 | 1.73 | 1.76 | 1.69 | 1.71 | 1.71 | -3.93% | 275,589 |
| Feb 18, 2025 | 1.85 | 1.86 | 1.77 | 1.78 | 1.78 | -2.73% | 190,592 |
| Feb 14, 2025 | 1.80 | 1.88 | 1.75 | 1.83 | 1.83 | 3.39% | 256,447 |
| Feb 13, 2025 | 1.71 | 1.81 | 1.69 | 1.77 | 1.77 | 2.31% | 213,257 |
| Feb 12, 2025 | 1.63 | 1.75 | 1.45 | 1.73 | 1.73 | -3.89% | 676,886 |
| Feb 11, 2025 | 1.88 | 1.91 | 1.80 | 1.80 | 1.80 | -3.23% | 401,071 |
| Feb 10, 2025 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -3.12% | 610,694 |
| Feb 7, 2025 | 1.97 | 2.03 | 1.89 | 1.92 | 1.92 | -2.54% | 743,407 |
| Feb 6, 2025 | 1.99 | 2.02 | 1.84 | 1.97 | 1.97 | -1.99% | 837,588 |
| Feb 5, 2025 | 1.78 | 2.04 | 1.68 | 2.01 | 2.01 | 15.52% | 2,012,131 |
| Feb 4, 2025 | 1.62 | 1.76 | 1.56 | 1.74 | 1.74 | 8.75% | 605,350 |
| Feb 3, 2025 | 1.59 | 1.64 | 1.48 | 1.60 | 1.60 | -3.03% | 851,545 |
| Jan 31, 2025 | 1.69 | 1.73 | 1.62 | 1.65 | 1.65 | -1.20% | 455,807 |
| Jan 30, 2025 | 1.74 | 1.77 | 1.65 | 1.67 | 1.67 | -3.47% | 439,094 |
| Jan 29, 2025 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -4.42% | 486,893 |
| Jan 28, 2025 | 1.79 | 1.83 | 1.63 | 1.81 | 1.81 | 1.69% | 880,521 |
| Jan 27, 2025 | 1.85 | 1.91 | 1.74 | 1.78 | 1.78 | -7.77% | 764,028 |
| Jan 24, 2025 | 1.93 | 1.97 | 1.88 | 1.93 | 1.93 | -0.52% | 347,738 |
| Jan 23, 2025 | 2.00 | 2.01 | 1.86 | 1.94 | 1.94 | -3.00% | 636,998 |
| Jan 22, 2025 | 2.12 | 2.12 | 1.99 | 2.00 | 2.00 | -2.44% | 608,892 |
| Jan 21, 2025 | 2.23 | 2.29 | 1.95 | 2.05 | 2.05 | -8.48% | 1,494,483 |
| Jan 17, 2025 | 2.24 | 2.26 | 2.17 | 2.24 | 2.24 | 0.45% | 439,980 |