BioVie Inc. (BIVI)
NASDAQ: BIVI · Real-Time Price · USD
1.970
-0.040 (-1.99%)
At close: Oct 8, 2025, 4:00 PM EDT
1.970
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:00 PM EDT
BioVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.03 | 2.03 | 1.95 | 1.97 | - | -1.99% | 190,649 |
| Oct 7, 2025 | 1.95 | 2.05 | 1.88 | 2.01 | 2.01 | 7.49% | 374,559 |
| Oct 6, 2025 | 1.99 | 2.05 | 1.86 | 1.87 | 1.87 | -4.10% | 306,847 |
| Oct 3, 2025 | 1.97 | 2.03 | 1.95 | 1.95 | 1.95 | -2.50% | 175,788 |
| Oct 2, 2025 | 2.04 | 2.04 | 1.93 | 2.00 | 2.00 | 0.50% | 118,712 |
| Oct 1, 2025 | 1.89 | 2.04 | 1.89 | 1.99 | 1.99 | 4.74% | 322,366 |
| Sep 30, 2025 | 1.92 | 1.94 | 1.84 | 1.90 | 1.90 | -0.52% | 101,544 |
| Sep 29, 2025 | 1.88 | 1.93 | 1.84 | 1.91 | 1.91 | 2.69% | 183,659 |
| Sep 26, 2025 | 1.81 | 1.90 | 1.75 | 1.86 | 1.86 | 3.33% | 151,117 |
| Sep 25, 2025 | 1.87 | 1.90 | 1.75 | 1.80 | 1.80 | -3.23% | 96,495 |
| Sep 24, 2025 | 1.86 | 1.96 | 1.86 | 1.86 | 1.86 | 1.09% | 84,152 |
| Sep 23, 2025 | 1.89 | 1.96 | 1.84 | 1.84 | 1.84 | -2.65% | 202,574 |
| Sep 22, 2025 | 1.91 | 1.95 | 1.81 | 1.89 | 1.89 | 1.61% | 231,163 |
| Sep 19, 2025 | 1.90 | 1.91 | 1.82 | 1.86 | 1.86 | -0.53% | 323,680 |
| Sep 18, 2025 | 1.89 | 1.95 | 1.84 | 1.87 | 1.87 | 2.75% | 257,464 |
| Sep 17, 2025 | 1.87 | 1.95 | 1.82 | 1.82 | 1.82 | -0.82% | 258,994 |
| Sep 16, 2025 | 1.79 | 1.84 | 1.72 | 1.84 | 1.84 | 4.26% | 137,297 |
| Sep 15, 2025 | 1.92 | 1.92 | 1.75 | 1.76 | 1.76 | -5.88% | 255,039 |
| Sep 12, 2025 | 1.94 | 2.03 | 1.85 | 1.87 | 1.87 | -0.53% | 576,396 |
| Sep 11, 2025 | 1.91 | 2.00 | 1.86 | 1.88 | 1.88 | -1.57% | 335,715 |
| Sep 10, 2025 | 1.83 | 1.94 | 1.78 | 1.91 | 1.91 | 6.70% | 742,280 |
| Sep 9, 2025 | 1.80 | 1.85 | 1.70 | 1.79 | 1.79 | -0.56% | 339,175 |
| Sep 8, 2025 | 1.75 | 1.85 | 1.67 | 1.80 | 1.80 | 3.45% | 278,824 |
| Sep 5, 2025 | 1.59 | 1.77 | 1.56 | 1.74 | 1.74 | 9.43% | 414,635 |
| Sep 4, 2025 | 1.69 | 1.69 | 1.54 | 1.59 | 1.59 | -4.79% | 207,770 |
| Sep 3, 2025 | 1.63 | 1.69 | 1.59 | 1.67 | 1.67 | 5.70% | 500,868 |
| Sep 2, 2025 | 1.58 | 1.65 | 1.52 | 1.58 | 1.58 | 3.95% | 431,157 |
| Aug 29, 2025 | 1.55 | 1.55 | 1.42 | 1.52 | 1.52 | 2.70% | 229,014 |
| Aug 28, 2025 | 1.62 | 1.64 | 1.46 | 1.48 | 1.48 | -8.64% | 358,864 |
| Aug 27, 2025 | 1.60 | 1.64 | 1.56 | 1.62 | 1.62 | 2.53% | 161,491 |
| Aug 26, 2025 | 1.68 | 1.68 | 1.56 | 1.58 | 1.58 | -4.24% | 201,960 |
| Aug 25, 2025 | 1.64 | 1.67 | 1.56 | 1.65 | 1.65 | 3.12% | 211,213 |
| Aug 22, 2025 | 1.54 | 1.65 | 1.52 | 1.60 | 1.60 | 5.26% | 190,434 |
| Aug 21, 2025 | 1.56 | 1.57 | 1.46 | 1.52 | 1.52 | -2.56% | 263,353 |
| Aug 20, 2025 | 1.59 | 1.59 | 1.49 | 1.56 | 1.56 | -1.89% | 178,962 |
| Aug 19, 2025 | 1.78 | 1.80 | 1.57 | 1.59 | 1.59 | -9.14% | 329,111 |
| Aug 18, 2025 | 1.68 | 1.80 | 1.62 | 1.75 | 1.75 | 6.06% | 310,367 |
| Aug 15, 2025 | 1.71 | 1.72 | 1.62 | 1.65 | 1.65 | -0.60% | 209,784 |
| Aug 14, 2025 | 1.75 | 1.75 | 1.60 | 1.66 | 1.66 | -2.35% | 260,975 |
| Aug 13, 2025 | 1.73 | 1.81 | 1.65 | 1.70 | 1.70 | 1.80% | 471,866 |
| Aug 12, 2025 | 1.79 | 1.84 | 1.66 | 1.67 | 1.67 | -6.70% | 297,072 |
| Aug 11, 2025 | 1.65 | 1.82 | 1.62 | 1.79 | 1.79 | 7.19% | 814,009 |
| Aug 8, 2025 | 1.52 | 1.72 | 1.52 | 1.67 | 1.67 | -42.61% | 4,160,046 |
| Aug 7, 2025 | 3.98 | 3.98 | 2.86 | 2.91 | 2.91 | -25.58% | 422,065 |
| Aug 6, 2025 | 5.14 | 5.14 | 3.57 | 3.91 | 3.91 | -21.17% | 287,775 |
| Aug 5, 2025 | 6.01 | 6.01 | 4.86 | 4.96 | 4.96 | -17.33% | 181,994 |
| Aug 4, 2025 | 6.04 | 6.15 | 5.75 | 6.00 | 6.00 | -0.50% | 55,390 |
| Aug 1, 2025 | 6.00 | 6.20 | 5.74 | 6.03 | 6.03 | 0.42% | 33,179 |
| Jul 31, 2025 | 6.61 | 6.64 | 6.00 | 6.01 | 6.01 | -9.97% | 79,300 |
| Jul 30, 2025 | 6.92 | 7.10 | 6.61 | 6.67 | 6.67 | -4.24% | 56,485 |