BioVie Inc. (BIVI)
NASDAQ: BIVI · Real-Time Price · USD
1.090
0.00 (0.00%)
At close: Jun 5, 2025, 4:00 PM
1.100
+0.009 (0.87%)
After-hours: Jun 5, 2025, 6:45 PM EDT

BioVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.111.111.071.09--0.46%142,406
Jun 4, 20251.121.131.081.091.09-1.80%121,464
Jun 3, 20251.051.121.041.111.113.74%242,262
Jun 2, 20251.051.091.011.071.072.88%207,783
May 30, 20251.071.070.991.041.04-1.89%260,201
May 29, 20251.041.091.041.061.061.92%326,125
May 28, 20251.051.051.021.041.04-0.95%127,551
May 27, 20251.071.071.021.051.051.94%206,386
May 23, 20251.031.051.021.031.03-89,124
May 22, 20251.031.051.001.031.033.00%204,117
May 21, 20251.021.061.001.001.00-3.85%221,548
May 20, 20251.041.061.031.041.04-2.80%192,120
May 19, 20251.031.080.981.071.073.88%240,116
May 16, 20251.031.101.021.031.03-1.90%520,495
May 15, 20251.091.101.001.051.05-4.55%375,616
May 14, 20251.071.131.051.101.102.80%455,065
May 13, 20251.131.141.051.071.07-6.96%484,247
May 12, 20251.201.201.111.151.152.68%549,429
May 9, 20251.231.231.101.121.12-8.94%482,237
May 8, 20251.111.241.061.231.2313.89%779,877
May 7, 20251.191.291.041.081.08-6.90%965,889
May 6, 20251.121.221.081.161.161.75%516,625
May 5, 20251.271.321.081.141.14-5.79%2,166,072
May 2, 20250.911.310.881.211.2140.37%8,960,465
May 1, 20250.870.930.840.860.865.42%331,462
Apr 30, 20250.850.880.820.820.82-1.26%80,010
Apr 29, 20250.860.860.820.830.83-2.60%89,359
Apr 28, 20250.840.900.830.850.851.21%111,948
Apr 25, 20250.880.890.840.840.84-6.06%63,850
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