BioVie Inc. (BIVI)
NASDAQ: BIVI · Real-Time Price · USD
1.940
+0.160 (8.99%)
At close: Jun 26, 2026, 4:00 PM EDT
1.910
-0.030 (-1.55%)
After-hours: Jun 26, 2026, 7:33 PM EDT
BioVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.74 | 1.96 | 1.74 | 1.94 | 1.94 | 8.99% | 64,002 |
| Jun 25, 2026 | 1.94 | 2.08 | 1.77 | 1.78 | 1.78 | -7.29% | 252,178 |
| Jun 24, 2026 | 1.91 | 2.08 | 1.87 | 1.92 | 1.92 | -1.03% | 304,968 |
| Jun 23, 2026 | 1.89 | 2.00 | 1.80 | 1.94 | 1.94 | - | 307,898 |
| Jun 22, 2026 | 1.79 | 2.12 | 1.78 | 1.94 | 1.94 | 10.23% | 692,438 |
| Jun 18, 2026 | 1.82 | 1.85 | 1.75 | 1.76 | 1.76 | -1.68% | 132,223 |
| Jun 17, 2026 | 1.77 | 1.86 | 1.73 | 1.79 | 1.79 | 0.56% | 157,734 |
| Jun 16, 2026 | 1.65 | 1.80 | 1.64 | 1.78 | 1.78 | 7.23% | 94,026 |
| Jun 15, 2026 | 1.63 | 1.70 | 1.63 | 1.66 | 1.66 | 1.84% | 52,534 |
| 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% | 59,054 |
| Jun 10, 2026 | 1.68 | 1.69 | 1.55 | 1.63 | 1.63 | -2.40% | 76,424 |
| Jun 9, 2026 | 1.66 | 1.76 | 1.61 | 1.67 | 1.67 | - | 69,402 |
| Jun 8, 2026 | 1.62 | 1.71 | 1.56 | 1.67 | 1.67 | 4.37% | 123,791 |
| 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 |
| Mar 25, 2026 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -0.76% | 28,849 |
| Mar 24, 2026 | 1.35 | 1.35 | 1.28 | 1.32 | 1.32 | -0.75% | 26,144 |
| Mar 23, 2026 | 1.25 | 1.34 | 1.25 | 1.33 | 1.33 | 10.83% | 70,808 |
| Mar 20, 2026 | 1.46 | 1.46 | 1.20 | 1.20 | 1.20 | -17.81% | 168,796 |
| Mar 19, 2026 | 1.39 | 1.46 | 1.35 | 1.46 | 1.46 | 3.55% | 44,207 |
| Mar 18, 2026 | 1.46 | 1.46 | 1.34 | 1.41 | 1.41 | 0.71% | 76,013 |
| Mar 17, 2026 | 1.46 | 1.52 | 1.37 | 1.40 | 1.40 | -2.10% | 151,354 |
| Mar 16, 2026 | 1.38 | 1.46 | 1.38 | 1.43 | 1.43 | 1.42% | 63,568 |
| Mar 13, 2026 | 1.39 | 1.44 | 1.37 | 1.41 | 1.41 | 1.44% | 49,864 |
| Mar 12, 2026 | 1.37 | 1.41 | 1.34 | 1.39 | 1.39 | -1.42% | 42,066 |
| Mar 11, 2026 | 1.38 | 1.42 | 1.33 | 1.41 | 1.41 | 2.92% | 48,090 |
| Mar 10, 2026 | 1.41 | 1.44 | 1.31 | 1.37 | 1.37 | -1.44% | 76,826 |
| 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% | 30,569 |
| Mar 5, 2026 | 1.45 | 1.45 | 1.29 | 1.34 | 1.34 | -7.59% | 82,925 |
| Mar 4, 2026 | 1.38 | 1.45 | 1.34 | 1.45 | 1.45 | 5.84% | 98,890 |
| Mar 3, 2026 | 1.29 | 1.38 | 1.25 | 1.37 | 1.37 | 2.24% | 52,384 |
| Mar 2, 2026 | 1.37 | 1.42 | 1.33 | 1.34 | 1.34 | -2.90% | 99,733 |
| Feb 27, 2026 | 1.26 | 1.40 | 1.26 | 1.38 | 1.38 | 8.66% | 136,328 |
| Feb 26, 2026 | 1.28 | 1.29 | 1.22 | 1.27 | 1.27 | -1.55% | 55,427 |
| Feb 25, 2026 | 1.24 | 1.32 | 1.19 | 1.29 | 1.29 | 3.20% | 88,950 |
| Feb 24, 2026 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | - | 54,315 |
| Feb 23, 2026 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | -0.79% | 71,803 |
| Feb 20, 2026 | 1.31 | 1.35 | 1.22 | 1.26 | 1.26 | -2.33% | 98,242 |
| 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% | 92,967 |
| Feb 17, 2026 | 1.32 | 1.37 | 1.22 | 1.28 | 1.28 | 0.79% | 315,573 |
| Feb 13, 2026 | 1.11 | 1.29 | 1.10 | 1.27 | 1.27 | 14.41% | 232,191 |
| Feb 12, 2026 | 1.16 | 1.19 | 1.08 | 1.11 | 1.11 | -3.48% | 125,409 |
| Feb 11, 2026 | 1.14 | 1.19 | 1.10 | 1.15 | 1.15 | -3.36% | 75,383 |
| Feb 10, 2026 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 2.59% | 62,474 |
| Feb 9, 2026 | 1.09 | 1.17 | 1.08 | 1.16 | 1.16 | 2.65% | 56,953 |
| Feb 6, 2026 | 1.11 | 1.18 | 1.08 | 1.13 | 1.13 | 6.60% | 194,746 |
| Feb 5, 2026 | 1.14 | 1.18 | 1.06 | 1.06 | 1.06 | -8.62% | 147,011 |
| Feb 4, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 49,138 |
| Feb 3, 2026 | 1.26 | 1.26 | 1.11 | 1.19 | 1.19 | -4.03% | 119,815 |