BioVie Inc. (BIVI)
NASDAQ: BIVI · Real-Time Price · USD
0.8942
+0.0540 (6.42%)
Apr 24, 2025, 4:00 PM EDT - Market closed

BioVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.840.920.840.890.896.42%133,847
Apr 23, 20250.820.880.820.840.842.48%79,272
Apr 22, 20250.790.840.770.820.823.26%89,848
Apr 21, 20250.810.830.770.790.79-5.57%126,700
Apr 17, 20250.790.850.760.840.846.00%54,368
Apr 16, 20250.820.860.750.790.79-3.40%70,410
Apr 15, 20250.840.880.800.820.82-5.03%94,559
Apr 14, 20250.800.890.740.860.8610.85%274,859
Apr 11, 20250.740.790.740.780.785.31%67,725
Apr 10, 20250.800.830.700.740.74-6.60%92,015
Apr 9, 20250.700.830.620.790.7912.01%225,117
Apr 8, 20250.830.870.660.710.71-11.46%260,406
Apr 7, 20250.760.830.620.800.803.17%354,582
Apr 4, 20250.800.850.760.780.78-11.66%455,424
Apr 3, 20250.900.960.840.880.88-7.88%216,415
Apr 2, 20250.821.000.800.950.9513.37%275,066
Apr 1, 20250.960.980.830.840.84-14.29%344,103
Mar 31, 20251.001.000.910.980.98-2.97%510,802
Mar 28, 20251.101.101.001.011.01-6.48%208,401
Mar 27, 20251.081.101.041.081.083.35%120,910
Mar 26, 20251.111.121.041.051.05-6.70%172,117
Mar 25, 20251.181.191.101.121.12-5.08%172,569
Mar 24, 20251.111.181.091.181.185.36%254,989
Mar 21, 20251.181.251.091.121.12-2.61%291,908
Mar 20, 20251.081.171.051.151.158.49%321,508
Mar 19, 20251.071.081.021.061.064.95%85,333
Mar 18, 20251.081.080.991.011.01-8.18%177,546
Mar 17, 20251.091.121.061.101.101.85%197,282
Mar 14, 20251.041.101.031.081.085.88%155,526
Mar 13, 20251.061.080.991.021.02-2.86%143,887
Mar 12, 20251.071.071.021.051.050.48%213,584
Mar 11, 20251.061.111.041.051.05-4.13%256,279
Mar 10, 20251.131.171.051.091.09-8.40%407,380
Mar 7, 20251.181.211.151.191.19-0.83%185,465
Mar 6, 20251.231.231.171.201.20-1.64%115,359
Mar 5, 20251.201.241.121.221.222.52%384,304
Mar 4, 20251.141.221.091.191.190.85%509,395
Mar 3, 20251.341.341.171.181.18-11.28%360,161
Feb 28, 20251.291.361.261.331.330.76%196,083
Feb 27, 20251.421.431.311.321.32-7.69%229,600
Feb 26, 20251.391.461.391.431.432.14%353,792
Feb 25, 20251.421.451.321.401.40-2.78%421,621
Feb 24, 20251.501.511.421.441.44-2.70%368,020
Feb 21, 20251.651.671.481.481.48-9.20%598,170
Feb 20, 20251.681.691.621.631.63-4.68%278,303
Feb 19, 20251.731.761.691.711.71-3.93%275,589
Feb 18, 20251.851.861.771.781.78-2.73%190,592
Feb 14, 20251.801.881.751.831.833.39%256,447
Feb 13, 20251.711.811.691.771.772.31%213,257
Feb 12, 20251.631.751.451.731.73-3.89%676,886