BioVie Inc. (BIVI)
NASDAQ: BIVI · Real-Time Price · USD
1.710
-0.040 (-2.29%)
Nov 3, 2025, 4:00 PM EST - Market closed
BioVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.80 | 1.80 | 1.69 | 1.71 | 1.71 | -2.29% | 92,598 |
| Oct 31, 2025 | 1.77 | 1.79 | 1.70 | 1.75 | 1.75 | -1.13% | 63,929 |
| Oct 30, 2025 | 1.80 | 1.86 | 1.75 | 1.77 | 1.77 | -1.67% | 164,832 |
| Oct 29, 2025 | 1.88 | 1.88 | 1.79 | 1.80 | 1.80 | -3.23% | 75,592 |
| Oct 28, 2025 | 1.90 | 1.92 | 1.82 | 1.86 | 1.86 | -1.59% | 54,783 |
| Oct 27, 2025 | 1.93 | 1.95 | 1.86 | 1.89 | 1.89 | 0.53% | 128,975 |
| Oct 24, 2025 | 1.92 | 1.92 | 1.83 | 1.88 | 1.88 | -0.53% | 59,680 |
| Oct 23, 2025 | 1.89 | 1.92 | 1.85 | 1.89 | 1.89 | 1.07% | 81,807 |
| Oct 22, 2025 | 1.91 | 1.91 | 1.83 | 1.87 | 1.87 | -2.09% | 98,084 |
| Oct 21, 2025 | 1.98 | 1.99 | 1.87 | 1.91 | 1.91 | -4.02% | 68,422 |
| Oct 20, 2025 | 1.93 | 2.02 | 1.90 | 1.99 | 1.99 | 4.19% | 132,889 |
| Oct 17, 2025 | 1.85 | 1.91 | 1.81 | 1.91 | 1.91 | 3.24% | 110,804 |
| Oct 16, 2025 | 2.00 | 2.00 | 1.82 | 1.85 | 1.85 | -5.61% | 185,824 |
| Oct 15, 2025 | 2.02 | 2.07 | 1.94 | 1.96 | 1.96 | -2.00% | 152,798 |
| Oct 14, 2025 | 1.91 | 2.02 | 1.85 | 2.00 | 2.00 | 2.56% | 173,013 |
| Oct 13, 2025 | 1.90 | 1.96 | 1.85 | 1.95 | 1.95 | 6.56% | 166,626 |
| Oct 10, 2025 | 2.00 | 2.01 | 1.81 | 1.83 | 1.83 | -6.15% | 223,331 |
| Oct 9, 2025 | 1.99 | 2.03 | 1.90 | 1.95 | 1.95 | -1.02% | 166,116 |
| Oct 8, 2025 | 2.03 | 2.03 | 1.95 | 1.97 | 1.97 | -1.99% | 192,727 |
| 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 |