BioVie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	1.41	1.49	1.32	1.43	1.43	-20.83%	683,721
Jul 17, 2026	1.66	1.81	1.66	1.80	1.80	4.65%	92,580
Jul 16, 2026	1.73	1.80	1.68	1.72	1.72	-2.82%	72,795
Jul 15, 2026	1.60	1.83	1.58	1.77	1.77	12.03%	285,841
Jul 14, 2026	1.64	1.70	1.52	1.58	1.58	-3.66%	267,784
Jul 13, 2026	2.23	2.25	1.58	1.64	1.64	-27.75%	682,840
Jul 10, 2026	2.30	2.31	2.08	2.27	2.27	1.34%	172,243
Jul 9, 2026	2.17	2.30	2.10	2.24	2.24	2.75%	111,967
Jul 8, 2026	2.17	2.24	2.10	2.18	2.18	0.93%	58,368
Jul 7, 2026	2.13	2.29	2.05	2.16	2.16	2.86%	247,784
Jul 6, 2026	1.99	2.20	1.92	2.10	2.10	7.69%	162,485
Jul 2, 2026	2.22	2.23	1.95	1.95	1.95	-10.55%	187,073
Jul 1, 2026	1.96	2.29	1.91	2.18	2.18	12.37%	392,142
Jun 30, 2026	2.04	2.04	1.91	1.94	1.94	-3.48%	112,090
Jun 29, 2026	1.98	2.03	1.90	2.01	2.01	3.61%	125,256
Jun 26, 2026	1.74	1.96	1.74	1.94	1.94	8.99%	66,442
Jun 25, 2026	1.94	2.08	1.77	1.78	1.78	-7.29%	256,031
Jun 24, 2026	1.91	2.08	1.87	1.92	1.92	-1.03%	309,480
Jun 23, 2026	1.89	2.00	1.80	1.94	1.94	-	308,108
Jun 22, 2026	1.79	2.12	1.78	1.94	1.94	10.23%	693,205
Jun 18, 2026	1.82	1.85	1.75	1.76	1.76	-1.68%	138,163
Jun 17, 2026	1.77	1.86	1.73	1.79	1.79	0.56%	157,948
Jun 16, 2026	1.65	1.80	1.64	1.78	1.78	7.23%	94,449
Jun 15, 2026	1.63	1.70	1.63	1.66	1.66	1.84%	52,898
Jun 12, 2026	1.68	1.72	1.59	1.63	1.63	-1.81%	40,697
Jun 11, 2026	1.62	1.67	1.58	1.66	1.66	1.84%	59,235
Jun 10, 2026	1.68	1.69	1.55	1.63	1.63	-2.40%	77,254
Jun 9, 2026	1.66	1.76	1.61	1.67	1.67	-	69,403
Jun 8, 2026	1.62	1.71	1.56	1.67	1.67	4.37%	124,301
Jun 5, 2026	1.66	1.77	1.56	1.60	1.60	-6.98%	143,155
Jun 4, 2026	1.62	1.78	1.55	1.72	1.72	4.24%	206,702
Jun 3, 2026	1.63	1.68	1.55	1.65	1.65	-2.94%	150,449
Jun 2, 2026	1.46	1.77	1.44	1.70	1.70	14.09%	240,248
Jun 1, 2026	1.44	1.49	1.35	1.49	1.49	4.93%	181,143
May 29, 2026	1.46	1.47	1.41	1.42	1.42	-1.39%	33,550
May 28, 2026	1.49	1.51	1.38	1.44	1.44	-2.70%	182,513
May 27, 2026	1.44	1.50	1.42	1.48	1.48	2.78%	114,194
May 26, 2026	1.58	1.58	1.39	1.44	1.44	-5.26%	202,747
May 22, 2026	1.47	1.53	1.47	1.52	1.52	2.70%	63,469
May 21, 2026	1.35	1.51	1.35	1.48	1.48	9.63%	107,633
May 20, 2026	1.31	1.37	1.31	1.35	1.35	3.05%	19,737
May 19, 2026	1.36	1.39	1.30	1.31	1.31	-3.68%	42,391
May 18, 2026	1.31	1.38	1.30	1.36	1.36	3.82%	70,872
May 15, 2026	1.35	1.37	1.30	1.31	1.31	-5.07%	59,156
May 14, 2026	1.34	1.40	1.31	1.38	1.38	5.34%	59,237
May 13, 2026	1.33	1.33	1.26	1.31	1.31	-0.76%	70,600
May 12, 2026	1.42	1.42	1.30	1.32	1.32	-2.22%	84,285
May 11, 2026	1.47	1.54	1.35	1.35	1.35	-8.16%	179,332
May 8, 2026	1.54	1.56	1.42	1.47	1.47	-4.55%	111,246
May 7, 2026	1.66	1.72	1.54	1.54	1.54	-7.23%	169,686