BioVie Inc. (BIVI)
NASDAQ: BIVI · Real-Time Price · USD
1.380
+0.020 (1.47%)
At close: Mar 9, 2026, 4:00 PM EDT
1.390
+0.010 (0.72%)
After-hours: Mar 9, 2026, 4:00 PM EDT
BioVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 1.14 | 1.19 | 1.10 | 1.15 | 1.15 | -3.36% | 74,529 |
| Feb 10, 2026 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 2.59% | 61,588 |
| Feb 9, 2026 | 1.09 | 1.17 | 1.08 | 1.16 | 1.16 | 2.65% | 54,907 |
| Feb 6, 2026 | 1.11 | 1.18 | 1.08 | 1.13 | 1.13 | 6.60% | 194,408 |
| Feb 5, 2026 | 1.14 | 1.18 | 1.06 | 1.06 | 1.06 | -8.62% | 137,422 |
| Feb 4, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 49,133 |
| Feb 3, 2026 | 1.26 | 1.26 | 1.11 | 1.19 | 1.19 | -4.03% | 119,765 |
| Feb 2, 2026 | 1.14 | 1.29 | 1.14 | 1.24 | 1.24 | 8.77% | 204,014 |
| Jan 30, 2026 | 1.21 | 1.24 | 1.12 | 1.14 | 1.14 | -8.06% | 156,021 |
| Jan 29, 2026 | 1.23 | 1.24 | 1.18 | 1.24 | 1.24 | 0.81% | 44,925 |
| Jan 28, 2026 | 1.23 | 1.26 | 1.20 | 1.23 | 1.23 | 1.65% | 125,396 |
| Jan 27, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 43,883 |
| Jan 26, 2026 | 1.23 | 1.24 | 1.17 | 1.23 | 1.23 | 0.82% | 64,726 |
| Jan 23, 2026 | 1.27 | 1.30 | 1.19 | 1.22 | 1.22 | -2.40% | 87,582 |
| Jan 22, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 4.17% | 118,118 |
| Jan 21, 2026 | 1.22 | 1.24 | 1.16 | 1.20 | 1.20 | -1.64% | 91,933 |
| Jan 20, 2026 | 1.22 | 1.26 | 1.20 | 1.22 | 1.22 | 1.24% | 96,723 |
| Jan 16, 2026 | 1.19 | 1.24 | 1.18 | 1.21 | 1.21 | 2.12% | 97,669 |
| Jan 15, 2026 | 1.21 | 1.23 | 1.14 | 1.18 | 1.18 | -2.48% | 112,451 |
| Jan 14, 2026 | 1.25 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 76,531 |
| Jan 13, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 0.79% | 55,244 |
| Jan 12, 2026 | 1.33 | 1.34 | 1.23 | 1.26 | 1.26 | -0.79% | 72,398 |
| Jan 9, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 41,901 |
| Jan 8, 2026 | 1.37 | 1.37 | 1.27 | 1.30 | 1.30 | -3.70% | 121,428 |
| Jan 7, 2026 | 1.40 | 1.43 | 1.33 | 1.35 | 1.35 | -2.88% | 112,359 |
| Jan 6, 2026 | 1.30 | 1.43 | 1.26 | 1.39 | 1.39 | 6.11% | 205,377 |
| Jan 5, 2026 | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -1.50% | 104,032 |
| Jan 2, 2026 | 1.17 | 1.35 | 1.13 | 1.33 | 1.33 | 14.66% | 250,987 |
| Dec 31, 2025 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 121,910 |
| Dec 30, 2025 | 1.26 | 1.26 | 1.10 | 1.13 | 1.13 | -8.13% | 354,028 |
| Dec 29, 2025 | 1.18 | 1.24 | 1.16 | 1.23 | 1.23 | 1.65% | 217,688 |
| Dec 26, 2025 | 1.27 | 1.31 | 1.16 | 1.21 | 1.21 | -4.72% | 226,222 |
| Dec 24, 2025 | 1.30 | 1.32 | 1.24 | 1.27 | 1.27 | -3.05% | 98,007 |
| Dec 23, 2025 | 1.36 | 1.39 | 1.27 | 1.31 | 1.31 | -5.76% | 175,753 |
| Dec 22, 2025 | 1.42 | 1.46 | 1.36 | 1.39 | 1.39 | -1.42% | 118,956 |
| Dec 19, 2025 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 48,060 |
| Dec 18, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | - | 43,390 |
| Dec 17, 2025 | 1.44 | 1.51 | 1.40 | 1.45 | 1.45 | 1.40% | 59,822 |
| Dec 16, 2025 | 1.43 | 1.47 | 1.40 | 1.43 | 1.43 | - | 34,100 |
| Dec 15, 2025 | 1.47 | 1.47 | 1.37 | 1.43 | 1.43 | -1.38% | 54,691 |
| Dec 12, 2025 | 1.55 | 1.56 | 1.40 | 1.45 | 1.45 | -3.97% | 70,938 |
| Dec 11, 2025 | 1.55 | 1.56 | 1.50 | 1.51 | 1.51 | -4.43% | 25,561 |
| Dec 10, 2025 | 1.56 | 1.63 | 1.56 | 1.58 | 1.58 | 1.94% | 79,174 |
| Dec 9, 2025 | 1.54 | 1.62 | 1.53 | 1.55 | 1.55 | -2.52% | 81,331 |
| Dec 8, 2025 | 1.56 | 1.62 | 1.52 | 1.59 | 1.59 | 0.63% | 37,685 |
| Dec 5, 2025 | 1.61 | 1.62 | 1.52 | 1.58 | 1.58 | -1.86% | 43,072 |
| Dec 4, 2025 | 1.59 | 1.70 | 1.56 | 1.61 | 1.61 | 1.26% | 128,808 |
| Dec 3, 2025 | 1.46 | 1.60 | 1.45 | 1.59 | 1.59 | 8.16% | 40,991 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.33% | 16,554 |
| Dec 1, 2025 | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | 0.33% | 43,859 |
| Nov 28, 2025 | 1.46 | 1.50 | 1.42 | 1.50 | 1.50 | 3.45% | 64,448 |
| Nov 26, 2025 | 1.37 | 1.47 | 1.37 | 1.45 | 1.45 | 7.41% | 61,937 |
| Nov 25, 2025 | 1.35 | 1.40 | 1.33 | 1.35 | 1.35 | - | 24,804 |
| Nov 24, 2025 | 1.31 | 1.41 | 1.31 | 1.35 | 1.35 | 4.25% | 56,376 |
| Nov 21, 2025 | 1.26 | 1.39 | 1.25 | 1.30 | 1.30 | 1.97% | 66,226 |
| Nov 20, 2025 | 1.41 | 1.48 | 1.26 | 1.27 | 1.27 | -7.30% | 90,202 |
| Nov 19, 2025 | 1.45 | 1.45 | 1.36 | 1.37 | 1.37 | -4.20% | 85,719 |
| Nov 18, 2025 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | 1.42% | 35,523 |
| Nov 17, 2025 | 1.47 | 1.56 | 1.37 | 1.41 | 1.41 | -6.00% | 147,825 |
| Nov 14, 2025 | 1.46 | 1.52 | 1.46 | 1.50 | 1.50 | 0.67% | 33,382 |
| Nov 13, 2025 | 1.60 | 1.62 | 1.47 | 1.49 | 1.49 | -7.45% | 50,232 |
| Nov 12, 2025 | 1.54 | 1.66 | 1.52 | 1.61 | 1.61 | 6.62% | 192,559 |
| Nov 11, 2025 | 1.54 | 1.57 | 1.50 | 1.51 | 1.51 | -3.21% | 30,316 |
| Nov 10, 2025 | 1.52 | 1.57 | 1.49 | 1.56 | 1.56 | 5.41% | 77,116 |
| Nov 7, 2025 | 1.49 | 1.52 | 1.42 | 1.48 | 1.48 | -1.33% | 147,947 |
| Nov 6, 2025 | 1.57 | 1.58 | 1.48 | 1.50 | 1.50 | -3.23% | 46,845 |
| Nov 5, 2025 | 1.53 | 1.59 | 1.49 | 1.55 | 1.55 | 0.98% | 126,446 |
| Nov 4, 2025 | 1.69 | 1.69 | 1.53 | 1.54 | 1.54 | -10.23% | 270,398 |
| Nov 3, 2025 | 1.80 | 1.80 | 1.69 | 1.71 | 1.71 | -2.29% | 92,598 |
| Oct 31, 2025 | 1.77 | 1.79 | 1.70 | 1.75 | 1.75 | -1.13% | 63,929 |
| Oct 30, 2025 | 1.80 | 1.86 | 1.75 | 1.77 | 1.77 | -1.67% | 164,832 |
| Oct 29, 2025 | 1.88 | 1.88 | 1.79 | 1.80 | 1.80 | -3.23% | 75,592 |
| Oct 28, 2025 | 1.90 | 1.92 | 1.82 | 1.86 | 1.86 | -1.59% | 54,783 |
| Oct 27, 2025 | 1.93 | 1.95 | 1.86 | 1.89 | 1.89 | 0.53% | 128,975 |
| Oct 24, 2025 | 1.92 | 1.92 | 1.83 | 1.88 | 1.88 | -0.53% | 59,680 |
| Oct 23, 2025 | 1.89 | 1.92 | 1.85 | 1.89 | 1.89 | 1.07% | 81,807 |
| Oct 22, 2025 | 1.91 | 1.91 | 1.83 | 1.87 | 1.87 | -2.09% | 98,084 |
| Oct 21, 2025 | 1.98 | 1.99 | 1.87 | 1.91 | 1.91 | -4.02% | 68,422 |
| Oct 20, 2025 | 1.93 | 2.02 | 1.90 | 1.99 | 1.99 | 4.19% | 132,889 |
| Oct 17, 2025 | 1.85 | 1.91 | 1.81 | 1.91 | 1.91 | 3.24% | 110,804 |
| Oct 16, 2025 | 2.00 | 2.00 | 1.82 | 1.85 | 1.85 | -5.61% | 185,824 |
| Oct 15, 2025 | 2.02 | 2.07 | 1.94 | 1.96 | 1.96 | -2.00% | 152,798 |
| Oct 14, 2025 | 1.91 | 2.02 | 1.85 | 2.00 | 2.00 | 2.56% | 173,013 |