BioVie Inc. (BIVI)
NASDAQ: BIVI · Real-Time Price · USD
1.270
+0.020 (1.60%)
Feb 24, 2026, 10:32 AM EST - Market open
BioVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1.26 | 1.31 | 1.26 | 1.28 | - | 2.40% | 3,143 |
| Feb 23, 2026 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | -0.79% | 71,798 |
| Feb 20, 2026 | 1.31 | 1.35 | 1.22 | 1.26 | 1.26 | -2.33% | 98,185 |
| Feb 19, 2026 | 1.26 | 1.29 | 1.23 | 1.29 | 1.29 | 2.38% | 51,450 |
| Feb 18, 2026 | 1.28 | 1.35 | 1.25 | 1.26 | 1.26 | -1.56% | 92,404 |
| Feb 17, 2026 | 1.32 | 1.37 | 1.22 | 1.28 | 1.28 | 0.79% | 312,103 |
| Feb 13, 2026 | 1.11 | 1.29 | 1.10 | 1.27 | 1.27 | 14.41% | 207,582 |
| Feb 12, 2026 | 1.16 | 1.19 | 1.08 | 1.11 | 1.11 | -3.48% | 125,252 |
| Feb 11, 2026 | 1.14 | 1.19 | 1.10 | 1.15 | 1.15 | -3.36% | 74,529 |
| Feb 10, 2026 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 2.59% | 61,588 |
| Feb 9, 2026 | 1.09 | 1.17 | 1.08 | 1.16 | 1.16 | 2.65% | 54,907 |
| Feb 6, 2026 | 1.11 | 1.18 | 1.08 | 1.13 | 1.13 | 6.60% | 194,408 |
| Feb 5, 2026 | 1.14 | 1.18 | 1.06 | 1.06 | 1.06 | -8.62% | 137,422 |
| Feb 4, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 49,133 |
| Feb 3, 2026 | 1.26 | 1.26 | 1.11 | 1.19 | 1.19 | -4.03% | 119,765 |
| Feb 2, 2026 | 1.14 | 1.29 | 1.14 | 1.24 | 1.24 | 8.77% | 204,014 |
| Jan 30, 2026 | 1.21 | 1.24 | 1.12 | 1.14 | 1.14 | -8.06% | 156,021 |
| Jan 29, 2026 | 1.23 | 1.24 | 1.18 | 1.24 | 1.24 | 0.81% | 44,925 |
| Jan 28, 2026 | 1.23 | 1.26 | 1.20 | 1.23 | 1.23 | 1.65% | 125,396 |
| Jan 27, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 43,883 |
| Jan 26, 2026 | 1.23 | 1.24 | 1.17 | 1.23 | 1.23 | 0.82% | 64,726 |
| Jan 23, 2026 | 1.27 | 1.30 | 1.19 | 1.22 | 1.22 | -2.40% | 87,582 |
| Jan 22, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 4.17% | 118,118 |
| Jan 21, 2026 | 1.22 | 1.24 | 1.16 | 1.20 | 1.20 | -1.64% | 91,933 |
| Jan 20, 2026 | 1.22 | 1.26 | 1.20 | 1.22 | 1.22 | 1.24% | 96,723 |
| Jan 16, 2026 | 1.19 | 1.24 | 1.18 | 1.21 | 1.21 | 2.12% | 97,669 |
| Jan 15, 2026 | 1.21 | 1.23 | 1.14 | 1.18 | 1.18 | -2.48% | 112,451 |
| Jan 14, 2026 | 1.25 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 76,531 |
| Jan 13, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 0.79% | 55,244 |
| Jan 12, 2026 | 1.33 | 1.34 | 1.23 | 1.26 | 1.26 | -0.79% | 72,398 |
| Jan 9, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 41,901 |
| Jan 8, 2026 | 1.37 | 1.37 | 1.27 | 1.30 | 1.30 | -3.70% | 121,428 |
| Jan 7, 2026 | 1.40 | 1.43 | 1.33 | 1.35 | 1.35 | -2.88% | 112,359 |
| Jan 6, 2026 | 1.30 | 1.43 | 1.26 | 1.39 | 1.39 | 6.11% | 205,377 |
| Jan 5, 2026 | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -1.50% | 104,032 |
| Jan 2, 2026 | 1.17 | 1.35 | 1.13 | 1.33 | 1.33 | 14.66% | 250,987 |
| Dec 31, 2025 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 121,910 |
| Dec 30, 2025 | 1.26 | 1.26 | 1.10 | 1.13 | 1.13 | -8.13% | 354,028 |
| Dec 29, 2025 | 1.18 | 1.24 | 1.16 | 1.23 | 1.23 | 1.65% | 217,688 |
| Dec 26, 2025 | 1.27 | 1.31 | 1.16 | 1.21 | 1.21 | -4.72% | 226,222 |
| Dec 24, 2025 | 1.30 | 1.32 | 1.24 | 1.27 | 1.27 | -3.05% | 98,007 |
| Dec 23, 2025 | 1.36 | 1.39 | 1.27 | 1.31 | 1.31 | -5.76% | 175,753 |
| Dec 22, 2025 | 1.42 | 1.46 | 1.36 | 1.39 | 1.39 | -1.42% | 118,956 |
| Dec 19, 2025 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 48,060 |
| Dec 18, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | - | 43,390 |
| Dec 17, 2025 | 1.44 | 1.51 | 1.40 | 1.45 | 1.45 | 1.40% | 59,822 |
| Dec 16, 2025 | 1.43 | 1.47 | 1.40 | 1.43 | 1.43 | - | 34,100 |
| Dec 15, 2025 | 1.47 | 1.47 | 1.37 | 1.43 | 1.43 | -1.38% | 54,691 |
| Dec 12, 2025 | 1.55 | 1.56 | 1.40 | 1.45 | 1.45 | -3.97% | 70,938 |
| Dec 11, 2025 | 1.55 | 1.56 | 1.50 | 1.51 | 1.51 | -4.43% | 25,561 |