BioVie Inc. (BIVI)
NASDAQ: BIVI · Real-Time Price · USD
1.500
+0.070 (4.90%)
At close: Apr 24, 2026, 4:00 PM EDT
1.510
+0.010 (0.67%)
After-hours: Apr 24, 2026, 7:35 PM EDT
BioVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.42 | 1.56 | 1.40 | 1.50 | 1.50 | 4.90% | 43,569 |
| Apr 23, 2026 | 1.57 | 1.57 | 1.40 | 1.43 | 1.43 | -8.33% | 115,773 |
| Apr 22, 2026 | 1.59 | 1.72 | 1.52 | 1.56 | 1.56 | -1.27% | 222,800 |
| Apr 21, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | - | 43,026 |
| Apr 20, 2026 | 1.58 | 1.58 | 1.52 | 1.58 | 1.58 | 1.28% | 60,384 |
| Apr 17, 2026 | 1.49 | 1.57 | 1.47 | 1.56 | 1.56 | 6.85% | 143,735 |
| 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% | 85,421 |
| Apr 14, 2026 | 1.37 | 1.47 | 1.37 | 1.46 | 1.46 | 5.80% | 45,825 |
| Apr 13, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 2.22% | 34,649 |
| Apr 10, 2026 | 1.44 | 1.49 | 1.35 | 1.35 | 1.35 | -6.25% | 39,116 |
| Apr 9, 2026 | 1.50 | 1.50 | 1.41 | 1.44 | 1.44 | -3.36% | 35,884 |
| Apr 8, 2026 | 1.50 | 1.51 | 1.46 | 1.49 | 1.49 | 3.47% | 49,594 |
| Apr 7, 2026 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 26,083 |
| Apr 6, 2026 | 1.42 | 1.50 | 1.40 | 1.47 | 1.47 | 3.52% | 96,117 |
| Apr 2, 2026 | 1.35 | 1.43 | 1.33 | 1.42 | 1.42 | 2.90% | 47,801 |
| Apr 1, 2026 | 1.42 | 1.42 | 1.33 | 1.38 | 1.38 | -1.43% | 102,565 |
| Mar 31, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 3.70% | 19,592 |
| Mar 30, 2026 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -0.74% | 65,871 |
| Mar 27, 2026 | 1.32 | 1.40 | 1.30 | 1.36 | 1.36 | - | 107,266 |
| Mar 26, 2026 | 1.33 | 1.40 | 1.32 | 1.36 | 1.36 | 3.82% | 18,116 |
| 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% | 26,024 |
| Mar 23, 2026 | 1.25 | 1.34 | 1.25 | 1.33 | 1.33 | 10.83% | 70,693 |
| Mar 20, 2026 | 1.46 | 1.46 | 1.20 | 1.20 | 1.20 | -17.81% | 168,036 |
| Mar 19, 2026 | 1.39 | 1.46 | 1.35 | 1.46 | 1.46 | 3.55% | 41,271 |
| Mar 18, 2026 | 1.46 | 1.46 | 1.34 | 1.41 | 1.41 | 0.71% | 75,881 |
| Mar 17, 2026 | 1.46 | 1.52 | 1.37 | 1.40 | 1.40 | -2.10% | 150,056 |
| Mar 16, 2026 | 1.38 | 1.46 | 1.38 | 1.43 | 1.43 | 1.42% | 63,492 |
| Mar 13, 2026 | 1.39 | 1.44 | 1.37 | 1.41 | 1.41 | 1.44% | 49,770 |
| Mar 12, 2026 | 1.37 | 1.41 | 1.34 | 1.39 | 1.39 | -1.42% | 40,984 |
| Mar 11, 2026 | 1.38 | 1.42 | 1.33 | 1.41 | 1.41 | 2.92% | 47,735 |
| Mar 10, 2026 | 1.41 | 1.44 | 1.31 | 1.37 | 1.37 | -1.44% | 75,764 |
| 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% | 30,367 |
| Mar 5, 2026 | 1.45 | 1.45 | 1.29 | 1.34 | 1.34 | -7.59% | 82,700 |
| Mar 4, 2026 | 1.38 | 1.45 | 1.34 | 1.45 | 1.45 | 5.84% | 98,331 |
| Mar 3, 2026 | 1.29 | 1.38 | 1.25 | 1.37 | 1.37 | 2.24% | 52,231 |
| Mar 2, 2026 | 1.37 | 1.42 | 1.33 | 1.34 | 1.34 | -2.90% | 97,950 |
| Feb 27, 2026 | 1.26 | 1.40 | 1.26 | 1.38 | 1.38 | 8.66% | 134,590 |
| Feb 26, 2026 | 1.28 | 1.29 | 1.22 | 1.27 | 1.27 | -1.55% | 55,307 |
| Feb 25, 2026 | 1.24 | 1.32 | 1.19 | 1.29 | 1.29 | 3.20% | 88,920 |
| Feb 24, 2026 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | - | 54,305 |
| 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 |