BioVie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.66	1.77	1.56	1.60	1.60	-6.98%	142,754
Jun 4, 2026	1.62	1.78	1.55	1.72	1.72	4.24%	206,561
Jun 3, 2026	1.63	1.68	1.55	1.65	1.65	-2.94%	150,302
Jun 2, 2026	1.46	1.77	1.44	1.70	1.70	14.09%	233,121
Jun 1, 2026	1.44	1.49	1.35	1.49	1.49	4.93%	180,562
May 29, 2026	1.46	1.47	1.41	1.42	1.42	-1.39%	33,349
May 28, 2026	1.49	1.51	1.38	1.44	1.44	-2.70%	182,231
May 27, 2026	1.44	1.50	1.42	1.48	1.48	2.78%	114,176
May 26, 2026	1.58	1.58	1.39	1.44	1.44	-5.26%	202,074
May 22, 2026	1.47	1.53	1.47	1.52	1.52	2.70%	63,094
May 21, 2026	1.35	1.51	1.35	1.48	1.48	9.63%	104,757
May 20, 2026	1.31	1.37	1.31	1.35	1.35	3.05%	19,735
May 19, 2026	1.36	1.39	1.30	1.31	1.31	-3.68%	41,292
May 18, 2026	1.31	1.38	1.30	1.36	1.36	3.82%	69,662
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