Skip to main content
BioVie Inc. (BIVI)
NASDAQ: BIVI · Real-Time Price · USD
1.580
-0.030 (-1.86%)
At close: Dec 5, 2025, 4:00 PM EST
1.520
-0.060 (-3.80%)
After-hours: Dec 5, 2025, 4:40 PM EST

BioVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.611.621.521.581.58-1.86%43,072
Dec 4, 20251.591.701.561.611.611.26%128,808
Dec 3, 20251.461.601.451.591.598.16%40,991
Dec 2, 20251.501.501.461.471.47-2.33%16,554
Dec 1, 20251.521.541.481.511.510.33%43,859
Nov 28, 20251.461.501.421.501.503.45%64,448
Nov 26, 20251.371.471.371.451.457.41%61,937
Nov 25, 20251.351.401.331.351.35-24,804
Nov 24, 20251.311.411.311.351.354.25%56,376
Nov 21, 20251.261.391.251.301.301.97%66,226
Nov 20, 20251.411.481.261.271.27-7.30%90,202
Nov 19, 20251.451.451.361.371.37-4.20%85,719
Nov 18, 20251.431.451.401.431.431.42%35,523
Nov 17, 20251.471.561.371.411.41-6.00%147,825
Nov 14, 20251.461.521.461.501.500.67%33,382
Nov 13, 20251.601.621.471.491.49-7.45%50,232
Nov 12, 20251.541.661.521.611.616.62%192,559
Nov 11, 20251.541.571.501.511.51-3.21%30,316
Nov 10, 20251.521.571.491.561.565.41%77,116
Nov 7, 20251.491.521.421.481.48-1.33%147,947
Nov 6, 20251.571.581.481.501.50-3.23%46,845
Nov 5, 20251.531.591.491.551.550.98%126,446
Nov 4, 20251.691.691.531.541.54-10.23%270,398
Nov 3, 20251.801.801.691.711.71-2.29%92,598
Oct 31, 20251.771.791.701.751.75-1.13%63,929
Oct 30, 20251.801.861.751.771.77-1.67%164,832
Oct 29, 20251.881.881.791.801.80-3.23%75,592
Oct 28, 20251.901.921.821.861.86-1.59%54,783
Oct 27, 20251.931.951.861.891.890.53%128,975
Oct 24, 20251.921.921.831.881.88-0.53%59,680
Oct 23, 20251.891.921.851.891.891.07%81,807
Oct 22, 20251.911.911.831.871.87-2.09%98,084
Oct 21, 20251.981.991.871.911.91-4.02%68,422
Oct 20, 20251.932.021.901.991.994.19%132,889
Oct 17, 20251.851.911.811.911.913.24%110,804
Oct 16, 20252.002.001.821.851.85-5.61%185,824
Oct 15, 20252.022.071.941.961.96-2.00%152,798
Oct 14, 20251.912.021.852.002.002.56%173,013
Oct 13, 20251.901.961.851.951.956.56%166,626
Oct 10, 20252.002.011.811.831.83-6.15%223,331
Oct 9, 20251.992.031.901.951.95-1.02%166,116
Oct 8, 20252.032.031.951.971.97-1.99%192,727
Oct 7, 20251.952.051.882.012.017.49%374,559
Oct 6, 20251.992.051.861.871.87-4.10%306,847
Oct 3, 20251.972.031.951.951.95-2.50%175,788
Oct 2, 20252.042.041.932.002.000.50%118,712
Oct 1, 20251.892.041.891.991.994.74%322,366
Sep 30, 20251.921.941.841.901.90-0.52%101,544
Sep 29, 20251.881.931.841.911.912.69%183,659
Sep 26, 20251.811.901.751.861.863.33%151,117
Sep 25, 20251.871.901.751.801.80-3.23%96,495
Sep 24, 20251.861.961.861.861.861.09%84,152
Sep 23, 20251.891.961.841.841.84-2.65%202,574
Sep 22, 20251.911.951.811.891.891.61%231,163
Sep 19, 20251.901.911.821.861.86-0.53%323,680
Sep 18, 20251.891.951.841.871.872.75%257,464
Sep 17, 20251.871.951.821.821.82-0.82%258,994
Sep 16, 20251.791.841.721.841.844.26%137,297
Sep 15, 20251.921.921.751.761.76-5.88%255,039
Sep 12, 20251.942.031.851.871.87-0.53%576,396
Sep 11, 20251.912.001.861.881.88-1.57%335,715
Sep 10, 20251.831.941.781.911.916.70%742,280
Sep 9, 20251.801.851.701.791.79-0.56%339,175
Sep 8, 20251.751.851.671.801.803.45%278,824
Sep 5, 20251.591.771.561.741.749.43%414,635
Sep 4, 20251.691.691.541.591.59-4.79%207,770
Sep 3, 20251.631.691.591.671.675.70%504,375
Sep 2, 20251.581.651.521.581.583.95%431,157
Aug 29, 20251.551.551.421.521.522.70%229,014
Aug 28, 20251.621.641.461.481.48-8.64%358,864
Aug 27, 20251.601.641.561.621.622.53%161,491
Aug 26, 20251.681.681.561.581.58-4.24%201,960
Aug 25, 20251.641.671.561.651.653.12%211,213
Aug 22, 20251.541.651.521.601.605.26%190,434
Aug 21, 20251.561.571.461.521.52-2.56%263,353
Aug 20, 20251.591.591.491.561.56-1.89%178,962
Aug 19, 20251.781.801.571.591.59-9.14%329,111
Aug 18, 20251.681.801.621.751.756.06%310,367
Aug 15, 20251.711.721.621.651.65-0.60%209,784
Aug 14, 20251.751.751.601.661.66-2.35%260,975
Aug 13, 20251.731.811.651.701.701.80%471,866
Aug 12, 20251.791.841.661.671.67-6.70%297,072
Aug 11, 20251.651.821.621.791.797.19%814,009
Aug 8, 20251.521.721.521.671.67-42.61%4,160,046
Aug 7, 20253.983.982.862.912.91-25.58%422,065
Aug 6, 20255.145.143.573.913.91-21.17%287,775
Aug 5, 20256.016.014.864.964.96-17.33%181,994
Aug 4, 20256.046.155.756.006.00-0.50%55,390
Aug 1, 20256.006.205.746.036.030.42%33,179
Jul 31, 20256.616.646.006.016.01-9.97%79,300
Jul 30, 20256.927.106.616.676.67-4.24%56,485
Jul 29, 20257.057.176.756.976.97-1.90%23,178
Jul 28, 20257.477.756.887.107.10-5.08%54,127
Jul 25, 20257.547.587.327.487.48-0.93%24,219
Jul 24, 20258.068.407.387.557.55-8.37%45,153
Jul 23, 20258.268.298.008.248.240.61%22,330
Jul 22, 20257.368.237.358.198.1912.04%71,943
Jul 21, 20258.718.847.247.317.31-18.73%107,618
Jul 18, 20258.159.098.159.009.0011.74%56,584
Jul 17, 20257.328.247.168.058.0510.12%94,308