BioVie Inc. (BIVI)
NASDAQ: BIVI · Real-Time Price · USD
1.580
-0.010 (-0.63%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BioVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 126,255 |
| Apr 24, 2026 | 1.42 | 1.56 | 1.40 | 1.50 | 1.50 | 4.90% | 43,569 |
| Apr 23, 2026 | 1.57 | 1.57 | 1.40 | 1.43 | 1.43 | -8.33% | 115,773 |
| Apr 22, 2026 | 1.59 | 1.72 | 1.52 | 1.56 | 1.56 | -1.27% | 222,800 |
| Apr 21, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | - | 43,026 |
| Apr 20, 2026 | 1.58 | 1.58 | 1.52 | 1.58 | 1.58 | 1.28% | 60,384 |
| Apr 17, 2026 | 1.49 | 1.57 | 1.47 | 1.56 | 1.56 | 6.85% | 143,735 |
| 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% | 85,421 |
| Apr 14, 2026 | 1.37 | 1.47 | 1.37 | 1.46 | 1.46 | 5.80% | 45,825 |
| Apr 13, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 2.22% | 34,649 |
| Apr 10, 2026 | 1.44 | 1.49 | 1.35 | 1.35 | 1.35 | -6.25% | 39,116 |
| Apr 9, 2026 | 1.50 | 1.50 | 1.41 | 1.44 | 1.44 | -3.36% | 35,884 |
| Apr 8, 2026 | 1.50 | 1.51 | 1.46 | 1.49 | 1.49 | 3.47% | 49,594 |
| Apr 7, 2026 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 26,083 |
| Apr 6, 2026 | 1.42 | 1.50 | 1.40 | 1.47 | 1.47 | 3.52% | 96,117 |
| Apr 2, 2026 | 1.35 | 1.43 | 1.33 | 1.42 | 1.42 | 2.90% | 47,801 |
| Apr 1, 2026 | 1.42 | 1.42 | 1.33 | 1.38 | 1.38 | -1.43% | 102,565 |
| Mar 31, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 3.70% | 19,592 |
| Mar 30, 2026 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -0.74% | 65,871 |
| Mar 27, 2026 | 1.32 | 1.40 | 1.30 | 1.36 | 1.36 | - | 107,266 |
| Mar 26, 2026 | 1.33 | 1.40 | 1.32 | 1.36 | 1.36 | 3.82% | 18,116 |
| 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% | 26,024 |
| Mar 23, 2026 | 1.25 | 1.34 | 1.25 | 1.33 | 1.33 | 10.83% | 70,693 |
| Mar 20, 2026 | 1.46 | 1.46 | 1.20 | 1.20 | 1.20 | -17.81% | 168,036 |
| Mar 19, 2026 | 1.39 | 1.46 | 1.35 | 1.46 | 1.46 | 3.55% | 41,271 |
| Mar 18, 2026 | 1.46 | 1.46 | 1.34 | 1.41 | 1.41 | 0.71% | 75,881 |
| Mar 17, 2026 | 1.46 | 1.52 | 1.37 | 1.40 | 1.40 | -2.10% | 150,056 |
| Mar 16, 2026 | 1.38 | 1.46 | 1.38 | 1.43 | 1.43 | 1.42% | 63,492 |
| Mar 13, 2026 | 1.39 | 1.44 | 1.37 | 1.41 | 1.41 | 1.44% | 49,770 |
| Mar 12, 2026 | 1.37 | 1.41 | 1.34 | 1.39 | 1.39 | -1.42% | 40,984 |
| Mar 11, 2026 | 1.38 | 1.42 | 1.33 | 1.41 | 1.41 | 2.92% | 47,735 |
| Mar 10, 2026 | 1.41 | 1.44 | 1.31 | 1.37 | 1.37 | -1.44% | 75,764 |
| 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 |