BioVie Inc. (BIVI)
NASDAQ: BIVI · Real-Time Price · USD
1.390
+0.110 (8.59%)
At close: Oct 9, 2026, 4:00 PM EDT
1.350
-0.040 (-2.88%)
After-hours: Oct 9, 2026, 7:04 PM EDT
BioVie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.30 | 1.40 | 1.28 | 1.39 | 1.39 | 8.59% | 204,813 |
| Oct 8, 2026 | 1.37 | 1.39 | 1.25 | 1.28 | 1.28 | -8.57% | 360,674 |
| Oct 7, 2026 | 1.46 | 1.47 | 1.40 | 1.40 | 1.40 | -2.78% | 115,062 |
| Oct 6, 2026 | 1.44 | 1.50 | 1.44 | 1.44 | 1.44 | - | 132,445 |
| Oct 5, 2026 | 1.43 | 1.48 | 1.42 | 1.44 | 1.44 | -1.37% | 134,737 |
| Oct 2, 2026 | 1.47 | 1.52 | 1.46 | 1.46 | 1.46 | -0.68% | 188,991 |
| Oct 1, 2026 | 1.53 | 1.54 | 1.46 | 1.47 | 1.47 | -3.29% | 263,990 |
| Sep 30, 2026 | 1.57 | 1.58 | 1.50 | 1.52 | 1.52 | -1.30% | 200,303 |
| Sep 29, 2026 | 1.55 | 1.61 | 1.52 | 1.54 | 1.54 | - | 145,188 |
| Sep 28, 2026 | 1.57 | 1.60 | 1.53 | 1.54 | 1.54 | -4.05% | 182,524 |
| Sep 25, 2026 | 1.66 | 1.75 | 1.58 | 1.61 | 1.61 | -0.31% | 458,205 |
| Sep 24, 2026 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | -1.23% | 189,918 |
| Sep 23, 2026 | 1.63 | 1.66 | 1.59 | 1.63 | 1.63 | - | 215,598 |
| Sep 22, 2026 | 1.65 | 1.71 | 1.61 | 1.63 | 1.63 | - | 198,369 |
| Sep 21, 2026 | 1.64 | 1.76 | 1.62 | 1.63 | 1.63 | 1.24% | 411,448 |
| Sep 18, 2026 | 1.78 | 1.84 | 1.61 | 1.61 | 1.61 | -9.55% | 403,433 |
| Sep 17, 2026 | 1.82 | 1.84 | 1.75 | 1.78 | 1.78 | 3.49% | 476,421 |
| Sep 16, 2026 | 1.76 | 1.83 | 1.69 | 1.72 | 1.72 | -1.71% | 416,872 |
| Sep 15, 2026 | 1.90 | 1.91 | 1.57 | 1.75 | 1.75 | -14.63% | 1,143,633 |
| Sep 14, 2026 | 1.90 | 2.12 | 1.88 | 2.05 | 2.05 | 6.22% | 451,538 |
| Sep 11, 2026 | 1.92 | 2.02 | 1.91 | 1.93 | 1.93 | 1.05% | 170,300 |
| Sep 10, 2026 | 1.95 | 1.99 | 1.89 | 1.91 | 1.91 | -3.05% | 257,564 |
| Sep 9, 2026 | 2.04 | 2.12 | 1.90 | 1.97 | 1.97 | -4.83% | 350,974 |
| Sep 8, 2026 | 2.06 | 2.20 | 2.00 | 2.07 | 2.07 | 3.50% | 317,736 |
| Sep 4, 2026 | 2.04 | 2.08 | 1.96 | 2.00 | 2.00 | -1.48% | 275,172 |
| Sep 3, 2026 | 2.02 | 2.12 | 2.01 | 2.03 | 2.03 | - | 248,785 |
| Sep 2, 2026 | 2.25 | 2.27 | 2.00 | 2.03 | 2.03 | -9.38% | 507,636 |
| Sep 1, 2026 | 2.30 | 2.45 | 2.18 | 2.24 | 2.24 | -1.75% | 484,127 |
| Aug 31, 2026 | 2.37 | 2.49 | 2.28 | 2.28 | 2.28 | 5.56% | 1,527,970 |
| 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 |