BioVie Inc. Class A BIVI
NASDAQ · United States · Health Technology
$1.46-0.01 (-0.68%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.46 | -0.68% | $1.47 | $1.52 | $1.46 | 189.90K |
| 2026-10-01 | $1.47 | -3.29% | $1.53 | $1.53 | $1.46 | 266.00K |
| 2026-09-30 | $1.52 | -1.30% | $1.57 | $1.58 | $1.50 | 201.30K |
| 2026-09-29 | $1.54 | 0.00% | $1.55 | $1.61 | $1.52 | 145.30K |
| 2026-09-28 | $1.54 | -4.05% | $1.57 | $1.60 | $1.53 | 182.50K |
| 2026-09-25 | $1.61 | -0.31% | $1.66 | $1.75 | $1.58 | 458.70K |
| 2026-09-24 | $1.61 | -1.23% | $1.60 | $1.64 | $1.60 | 235.80K |
| 2026-09-23 | $1.63 | 0.00% | $1.63 | $1.66 | $1.59 | 216.50K |
| 2026-09-22 | $1.63 | 0.00% | $1.65 | $1.71 | $1.61 | 199.60K |
| 2026-09-21 | $1.63 | +1.24% | $1.64 | $1.76 | $1.62 | 411.50K |
| 2026-09-18 | $1.61 | -9.55% | $1.78 | $1.84 | $1.61 | 404.10K |
| 2026-09-17 | $1.78 | +3.49% | $1.82 | $1.84 | $1.75 | 478.80K |
| 2026-09-16 | $1.72 | -1.71% | $1.76 | $1.83 | $1.68 | 440.00K |
| 2026-09-15 | $1.75 | -14.63% | $1.90 | $1.91 | $1.57 | 1.15M |
| 2026-09-14 | $2.05 | +6.22% | $1.90 | $2.12 | $1.88 | 630.10K |
| 2026-09-11 | $1.93 | +1.05% | $1.92 | $2.02 | $1.91 | 170.50K |
| 2026-09-10 | $1.91 | -3.05% | $1.95 | $1.99 | $1.89 | 261.70K |
| 2026-09-09 | $1.97 | -4.83% | $2.04 | $2.12 | $1.90 | 351.10K |
| 2026-09-08 | $2.07 | +3.50% | $2.06 | $2.20 | $2.00 | 318.70K |
| 2026-09-04 | $2.00 | -1.48% | $2.04 | $2.08 | $1.96 | 296.80K |
| 2026-09-03 | $2.03 | 0.00% | $2.02 | $2.12 | $2.01 | 250.20K |
| 2026-09-02 | $2.03 | -9.38% | $2.25 | $2.27 | $2.00 | 513.20K |
| 2026-09-01 | $2.24 | -1.75% | $2.30 | $2.45 | $2.18 | 483.00K |
| 2026-08-31 | $2.28 | +5.56% | $2.37 | $2.49 | $2.28 | 1.55M |
| 2026-08-28 | $2.16 | -1.37% | $2.20 | $2.25 | $2.11 | 483.90K |
| 2026-08-27 | $2.19 | +3.79% | $2.09 | $2.22 | $2.00 | 763.40K |
| 2026-08-26 | $2.11 | +0.96% | $2.01 | $2.25 | $1.97 | 922.40K |
| 2026-08-25 | $2.09 | -2.34% | $2.00 | $2.11 | $1.93 | 1.02M |
| 2026-08-24 | $2.14 | +9.74% | $1.81 | $2.14 | $1.76 | 2.17M |
| 2026-08-21 | $1.95 | +4.84% | $2.15 | $2.48 | $1.80 | 19.76M |
| 2026-08-20 | $1.86 | +38.81% | $1.54 | $2.39 | $1.49 | 49.11M |
| 2026-08-19 | $1.34 | +39.00% | $1.30 | $1.44 | $1.14 | 42.47M |
| 2026-08-18 | $0.96 | -17.61% | $1.13 | $1.14 | $0.94 | 10.54M |
| 2026-08-17 | $1.17 | -16.43% | $1.32 | $1.56 | $1.17 | 2.76M |
| 2026-08-14 | $1.40 | -10.26% | $1.41 | $1.51 | $1.25 | 2.12M |
| 2026-08-13 | $1.56 | 0.00% | $1.65 | $1.70 | $1.48 | 4.88M |
| 2026-08-12 | $1.56 | +22.83% | $1.35 | $3.79 | $1.31 | 126.40M |
| 2026-08-11 | $1.27 | +15.45% | $1.09 | $1.41 | $1.09 | 2.71M |
| 2026-08-10 | $1.10 | +10.11% | $0.99 | $1.15 | $0.99 | 1.25M |
| 2026-08-07 | $1.00 | -26.00% | $1.22 | $1.23 | $0.98 | 3.46M |
| 2026-08-06 | $1.35 | -33.82% | $1.36 | $1.41 | $0.82 | 8.78M |
| 2026-08-05 | $2.04 | +11.48% | $1.89 | $2.09 | $1.87 | 247.90K |
| 2026-08-04 | $1.83 | +12.96% | $1.63 | $1.90 | $1.53 | 397.70K |
| 2026-08-03 | $1.62 | +6.58% | $1.50 | $1.65 | $1.46 | 119.40K |
| 2026-07-31 | $1.52 | +6.29% | $1.45 | $1.55 | $1.38 | 203.40K |
| 2026-07-30 | $1.43 | +13.49% | $1.30 | $1.45 | $1.30 | 225.50K |
| 2026-07-29 | $1.26 | -5.26% | $1.34 | $1.40 | $1.26 | 81.60K |
| 2026-07-28 | $1.33 | -2.92% | $1.36 | $1.40 | $1.31 | 106.20K |
| 2026-07-27 | $1.37 | 0.00% | $1.36 | $1.43 | $1.35 | 75.60K |
| 2026-07-24 | $1.37 | -4.86% | $1.45 | $1.49 | $1.34 | 112.00K |
| 2026-07-23 | $1.44 | +7.46% | $1.34 | $1.46 | $1.34 | 85.50K |
| 2026-07-22 | $1.34 | +3.88% | $1.28 | $1.38 | $1.28 | 105.50K |
| 2026-07-21 | $1.29 | -9.47% | $1.41 | $1.46 | $1.26 | 306.00K |
| 2026-07-20 | $1.42 | -20.83% | $1.41 | $1.49 | $1.32 | 684.10K |
| 2026-07-17 | $1.80 | +4.65% | $1.66 | $1.80 | $1.66 | 130.40K |
| 2026-07-16 | $1.72 | -2.82% | $1.73 | $1.80 | $1.68 | 73.00K |
| 2026-07-15 | $1.77 | +12.03% | $1.60 | $1.83 | $1.58 | 285.80K |
| 2026-07-14 | $1.58 | -3.66% | $1.64 | $1.70 | $1.52 | 269.00K |
| 2026-07-13 | $1.64 | -27.75% | $2.23 | $2.25 | $1.58 | 688.90K |
| 2026-07-10 | $2.27 | +1.34% | $2.30 | $2.31 | $2.08 | 172.40K |
| 2026-07-09 | $2.24 | +2.75% | $2.17 | $2.30 | $2.10 | 112.00K |
| 2026-07-08 | $2.18 | +0.93% | $2.17 | $2.24 | $2.10 | 58.40K |
| 2026-07-07 | $2.16 | +2.86% | $2.13 | $2.29 | $2.05 | 247.80K |
| 2026-07-06 | $2.10 | +7.69% | $1.99 | $2.20 | $1.92 | 162.50K |
| 2026-07-02 | $1.95 | -10.55% | $2.22 | $2.22 | $1.95 | 187.00K |
| 2026-07-01 | $2.18 | +12.37% | $1.96 | $2.29 | $1.91 | 391.90K |
| 2026-06-30 | $1.94 | -3.48% | $2.04 | $2.04 | $1.91 | 112.00K |
| 2026-06-29 | $2.01 | +3.61% | $1.98 | $2.03 | $1.90 | 125.10K |
| 2026-06-26 | $1.94 | +8.99% | $1.74 | $1.96 | $1.74 | 66.40K |
| 2026-06-25 | $1.78 | -7.29% | $1.94 | $2.08 | $1.77 | 252.40K |
| 2026-06-24 | $1.92 | -1.03% | $1.91 | $2.08 | $1.87 | 309.50K |
| 2026-06-23 | $1.94 | 0.00% | $1.89 | $2.00 | $1.80 | 307.90K |
| 2026-06-22 | $1.94 | +10.23% | $1.79 | $2.12 | $1.78 | 693.10K |
| 2026-06-18 | $1.76 | -1.68% | $1.82 | $1.85 | $1.75 | 138.10K |
| 2026-06-17 | $1.79 | +0.56% | $1.77 | $1.86 | $1.73 | 157.70K |
| 2026-06-16 | $1.78 | +7.23% | $1.65 | $1.80 | $1.64 | 94.40K |
| 2026-06-15 | $1.66 | +1.84% | $1.63 | $1.70 | $1.63 | 52.70K |
| 2026-06-12 | $1.63 | -1.81% | $1.68 | $1.72 | $1.59 | 40.70K |
| 2026-06-11 | $1.66 | +1.84% | $1.62 | $1.67 | $1.58 | 59.20K |
| 2026-06-10 | $1.63 | -2.40% | $1.68 | $1.68 | $1.55 | 77.20K |
| 2026-06-09 | $1.67 | 0.00% | $1.66 | $1.76 | $1.61 | 69.40K |
| 2026-06-08 | $1.67 | +4.37% | $1.62 | $1.71 | $1.55 | 124.30K |
| 2026-06-05 | $1.60 | -6.98% | $1.66 | $1.77 | $1.56 | 143.20K |
| 2026-06-04 | $1.72 | +4.24% | $1.62 | $1.78 | $1.55 | 206.70K |
| 2026-06-03 | $1.65 | -2.94% | $1.63 | $1.68 | $1.55 | 150.30K |
| 2026-06-02 | $1.70 | +14.09% | $1.46 | $1.77 | $1.44 | 240.20K |
| 2026-06-01 | $1.49 | +4.93% | $1.44 | $1.49 | $1.35 | 181.10K |
| 2026-05-29 | $1.42 | -1.39% | $1.46 | $1.47 | $1.41 | 33.30K |
| 2026-05-28 | $1.44 | -2.70% | $1.49 | $1.51 | $1.38 | 182.20K |
| 2026-05-27 | $1.48 | +2.78% | $1.44 | $1.50 | $1.42 | 114.20K |