BioVie Inc. (BIVI)
NASDAQ: BIVI · Real-Time Price · USD
0.9993
-0.3507 (-25.98%)
At close: Aug 7, 2026, 4:00 PM EDT
1.005
+0.006 (0.57%)
Pre-market: Aug 10, 2026, 9:07 AM EDT
BioVie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1.77 | 1.86 | 1.73 | 1.79 | 1.79 | 0.56% | 157,948 |
| Jun 16, 2026 | 1.65 | 1.80 | 1.64 | 1.78 | 1.78 | 7.23% | 94,449 |
| Jun 15, 2026 | 1.63 | 1.70 | 1.63 | 1.66 | 1.66 | 1.84% | 52,898 |
| Jun 12, 2026 | 1.68 | 1.72 | 1.59 | 1.63 | 1.63 | -1.81% | 40,697 |
| Jun 11, 2026 | 1.62 | 1.67 | 1.58 | 1.66 | 1.66 | 1.84% | 59,235 |
| Jun 10, 2026 | 1.68 | 1.69 | 1.55 | 1.63 | 1.63 | -2.40% | 77,254 |
| Jun 9, 2026 | 1.66 | 1.76 | 1.61 | 1.67 | 1.67 | - | 69,403 |
| Jun 8, 2026 | 1.62 | 1.71 | 1.56 | 1.67 | 1.67 | 4.37% | 124,301 |
| Jun 5, 2026 | 1.66 | 1.77 | 1.56 | 1.60 | 1.60 | -6.98% | 143,155 |
| Jun 4, 2026 | 1.62 | 1.78 | 1.55 | 1.72 | 1.72 | 4.24% | 206,702 |
| Jun 3, 2026 | 1.63 | 1.68 | 1.55 | 1.65 | 1.65 | -2.94% | 150,449 |
| Jun 2, 2026 | 1.46 | 1.77 | 1.44 | 1.70 | 1.70 | 14.09% | 240,248 |
| Jun 1, 2026 | 1.44 | 1.49 | 1.35 | 1.49 | 1.49 | 4.93% | 181,143 |
| May 29, 2026 | 1.46 | 1.47 | 1.41 | 1.42 | 1.42 | -1.39% | 33,550 |
| May 28, 2026 | 1.49 | 1.51 | 1.38 | 1.44 | 1.44 | -2.70% | 182,513 |