BioVie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	1.67	1.70	1.65	1.66	1.66	0.61%	78,701
May 5, 2026	1.75	1.77	1.63	1.65	1.65	-4.07%	104,407
May 4, 2026	1.70	1.77	1.68	1.72	1.72	2.38%	163,555
May 1, 2026	1.65	1.78	1.65	1.68	1.68	1.82%	218,883
Apr 30, 2026	1.56	1.66	1.56	1.65	1.65	4.43%	64,603
Apr 29, 2026	1.57	1.63	1.57	1.58	1.58	-	21,756
Apr 28, 2026	1.57	1.69	1.55	1.58	1.58	-0.63%	66,504
Apr 27, 2026	1.51	1.69	1.48	1.59	1.59	6.00%	128,474
Apr 24, 2026	1.42	1.56	1.40	1.50	1.50	4.90%	43,620
Apr 23, 2026	1.57	1.57	1.40	1.43	1.43	-8.33%	115,852
Apr 22, 2026	1.59	1.72	1.52	1.56	1.56	-1.27%	224,209
Apr 21, 2026	1.58	1.59	1.56	1.58	1.58	-	44,192
Apr 20, 2026	1.58	1.58	1.52	1.58	1.58	1.28%	60,537
Apr 17, 2026	1.49	1.57	1.47	1.56	1.56	6.85%	147,341
Apr 16, 2026	1.46	1.47	1.37	1.46	1.46	3.55%	66,975
Apr 15, 2026	1.47	1.48	1.35	1.41	1.41	-3.42%	86,707
Apr 14, 2026	1.37	1.47	1.37	1.46	1.46	5.80%	45,860
Apr 13, 2026	1.37	1.40	1.36	1.38	1.38	2.22%	35,452
Apr 10, 2026	1.44	1.49	1.35	1.35	1.35	-6.25%	39,121
Apr 9, 2026	1.50	1.50	1.41	1.44	1.44	-3.36%	36,401
Apr 8, 2026	1.50	1.51	1.46	1.49	1.49	3.47%	50,511
Apr 7, 2026	1.49	1.49	1.43	1.44	1.44	-2.04%	26,200
Apr 6, 2026	1.42	1.50	1.40	1.47	1.47	3.52%	96,125
Apr 2, 2026	1.35	1.43	1.33	1.42	1.42	2.90%	47,843
Apr 1, 2026	1.42	1.42	1.33	1.38	1.38	-1.43%	102,588
Mar 31, 2026	1.35	1.41	1.35	1.40	1.40	3.70%	21,267
Mar 30, 2026	1.38	1.39	1.34	1.35	1.35	-0.74%	66,001
Mar 27, 2026	1.32	1.40	1.30	1.36	1.36	-	107,612
Mar 26, 2026	1.33	1.40	1.32	1.36	1.36	3.82%	20,826
Mar 25, 2026	1.35	1.36	1.30	1.31	1.31	-0.76%	28,849
Mar 24, 2026	1.35	1.35	1.28	1.32	1.32	-0.75%	26,144
Mar 23, 2026	1.25	1.34	1.25	1.33	1.33	10.83%	70,808
Mar 20, 2026	1.46	1.46	1.20	1.20	1.20	-17.81%	168,796
Mar 19, 2026	1.39	1.46	1.35	1.46	1.46	3.55%	44,207
Mar 18, 2026	1.46	1.46	1.34	1.41	1.41	0.71%	76,013
Mar 17, 2026	1.46	1.52	1.37	1.40	1.40	-2.10%	151,354
Mar 16, 2026	1.38	1.46	1.38	1.43	1.43	1.42%	63,568
Mar 13, 2026	1.39	1.44	1.37	1.41	1.41	1.44%	49,864
Mar 12, 2026	1.37	1.41	1.34	1.39	1.39	-1.42%	42,066
Mar 11, 2026	1.38	1.42	1.33	1.41	1.41	2.92%	48,090
Mar 10, 2026	1.41	1.44	1.31	1.37	1.37	-1.44%	76,826
Mar 9, 2026	1.35	1.39	1.32	1.39	1.39	2.21%	44,698
Mar 6, 2026	1.31	1.36	1.29	1.36	1.36	1.49%	30,569