BioVie Inc. (BIVI)
NASDAQ: BIVI · Real-Time Price · USD
2.160
-0.030 (-1.37%)
At close: Aug 28, 2026, 4:00 PM EDT
2.189
+0.029 (1.33%)
After-hours: Aug 28, 2026, 7:59 PM EDT
BioVie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.20 | 2.25 | 2.11 | 2.16 | 2.16 | -1.37% | 481,213 |
| Aug 27, 2026 | 2.09 | 2.22 | 2.00 | 2.19 | 2.19 | 3.79% | 671,852 |
| Aug 26, 2026 | 2.01 | 2.25 | 1.97 | 2.11 | 2.11 | 0.96% | 875,696 |
| Aug 25, 2026 | 2.00 | 2.11 | 1.93 | 2.09 | 2.09 | -2.34% | 1,004,197 |
| Aug 24, 2026 | 1.81 | 2.15 | 1.76 | 2.14 | 2.14 | 9.74% | 2,129,501 |
| Aug 21, 2026 | 2.16 | 2.48 | 1.80 | 1.95 | 1.95 | 4.84% | 19,567,251 |
| Aug 20, 2026 | 1.55 | 2.39 | 1.49 | 1.86 | 1.86 | 38.81% | 47,950,647 |
| Aug 19, 2026 | 1.30 | 1.44 | 1.14 | 1.34 | 1.34 | 38.95% | 33,303,355 |
| Aug 18, 2026 | 1.13 | 1.14 | 0.95 | 0.96 | 0.96 | -17.57% | 3,094,147 |
| Aug 17, 2026 | 1.32 | 1.56 | 1.17 | 1.17 | 1.17 | -16.43% | 2,718,507 |
| Aug 14, 2026 | 1.42 | 1.52 | 1.25 | 1.40 | 1.40 | -10.26% | 2,029,440 |
| Aug 13, 2026 | 1.65 | 1.70 | 1.48 | 1.56 | 1.56 | - | 4,755,361 |
| Aug 12, 2026 | 1.35 | 3.79 | 1.31 | 1.56 | 1.56 | 22.83% | 118,537,240 |
| Aug 11, 2026 | 1.09 | 1.42 | 1.09 | 1.27 | 1.27 | 15.45% | 2,678,466 |
| Aug 10, 2026 | 0.99 | 1.16 | 0.99 | 1.10 | 1.10 | 10.08% | 1,242,122 |
| Aug 7, 2026 | 1.22 | 1.23 | 0.98 | 1.00 | 1.00 | -25.98% | 2,083,742 |
| Aug 6, 2026 | 1.36 | 1.41 | 0.82 | 1.35 | 1.35 | -33.82% | 8,763,827 |
| Aug 5, 2026 | 1.89 | 2.09 | 1.87 | 2.04 | 2.04 | 11.48% | 247,942 |
| Aug 4, 2026 | 1.63 | 1.90 | 1.54 | 1.83 | 1.83 | 12.96% | 397,681 |
| Aug 3, 2026 | 1.50 | 1.65 | 1.46 | 1.62 | 1.62 | 6.58% | 119,436 |
| Jul 31, 2026 | 1.45 | 1.55 | 1.38 | 1.52 | 1.52 | 6.29% | 203,811 |
| Jul 30, 2026 | 1.30 | 1.45 | 1.30 | 1.43 | 1.43 | 13.49% | 225,462 |
| Jul 29, 2026 | 1.34 | 1.40 | 1.26 | 1.26 | 1.26 | -5.26% | 81,589 |
| Jul 28, 2026 | 1.36 | 1.40 | 1.31 | 1.33 | 1.33 | -2.92% | 106,213 |
| Jul 27, 2026 | 1.36 | 1.43 | 1.35 | 1.37 | 1.37 | - | 75,562 |
| Jul 24, 2026 | 1.45 | 1.49 | 1.34 | 1.37 | 1.37 | -4.86% | 112,043 |
| Jul 23, 2026 | 1.34 | 1.46 | 1.34 | 1.44 | 1.44 | 7.46% | 85,472 |
| Jul 22, 2026 | 1.28 | 1.38 | 1.28 | 1.34 | 1.34 | 3.88% | 105,455 |
| Jul 21, 2026 | 1.41 | 1.46 | 1.26 | 1.29 | 1.29 | -9.47% | 306,233 |
| Jul 20, 2026 | 1.41 | 1.49 | 1.32 | 1.43 | 1.43 | -20.83% | 684,260 |
| Jul 17, 2026 | 1.66 | 1.81 | 1.66 | 1.80 | 1.80 | 4.65% | 130,354 |
| Jul 16, 2026 | 1.73 | 1.80 | 1.68 | 1.72 | 1.72 | -2.82% | 73,043 |
| 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% | 269,038 |
| Jul 13, 2026 | 2.23 | 2.25 | 1.58 | 1.64 | 1.64 | -27.75% | 688,935 |
| Jul 10, 2026 | 2.30 | 2.31 | 2.08 | 2.27 | 2.27 | 1.34% | 172,597 |
| Jul 9, 2026 | 2.17 | 2.30 | 2.10 | 2.24 | 2.24 | 2.75% | 112,022 |
| Jul 8, 2026 | 2.17 | 2.24 | 2.10 | 2.18 | 2.18 | 0.93% | 58,473 |
| 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 |