BioVie Inc. (BIVI) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.95

south_east

-$0.05 (-2.5%)

Day's range

$1.95

$2.03

5 DAY PERFORMANCE

+32.65%

1 MONTH PERFORMANCE

+31.76%

3 MONTH PERFORMANCE

+12.07%

6 MONTH PERFORMANCE

-81.94%

YEAR-TO-DATE PERFORMANCE

-90.25%

1 YEAR PERFORMANCE

-93.50%

BioVie Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.61	$1.58 (-1.86%)	$1.62	$1.52	43.10 K	$8.24 M
12/04/2025	$1.59	$1.61 (1.26%)	$1.70	$1.56	128.91 K	$8.40 M
12/03/2025	$1.46	$1.59 (8.9%)	$1.60	$1.45	40.99 K	$8.29 M
12/02/2025	$1.50	$1.47 (-2%)	$1.50	$1.46	16.60 K	$7.67 M
12/01/2025	$1.52	$1.51 (-0.66%)	$1.54	$1.48	43.86 K	$7.87 M
11/28/2025	$1.46	$1.50 (2.74%)	$1.50	$1.42	65.30 K	$7.82 M
11/26/2025	$1.37	$1.45 (5.84%)	$1.47	$1.37	64.55 K	$7.56 M
11/25/2025	$1.35	$1.35 (0%)	$1.40	$1.33	24.85 K	$7.04 M
11/24/2025	$1.31	$1.35 (3.05%)	$1.41	$1.31	56.47 K	$7.04 M
11/21/2025	$1.26	$1.30 (3.17%)	$1.39	$1.25	66.27 K	$6.78 M
11/20/2025	$1.41	$1.27 (-9.93%)	$1.48	$1.26	90.45 K	$6.62 M
11/19/2025	$1.45	$1.37 (-5.52%)	$1.45	$1.36	85.72 K	$7.14 M
11/18/2025	$1.43	$1.43 (0%)	$1.45	$1.40	35.52 K	$7.46 M
11/17/2025	$1.47	$1.41 (-4.08%)	$1.56	$1.37	147.83 K	$7.35 M
11/14/2025	$1.46	$1.50 (2.74%)	$1.52	$1.46	33.40 K	$7.82 M
11/13/2025	$1.60	$1.49 (-6.88%)	$1.62	$1.47	50.23 K	$7.77 M
11/12/2025	$1.54	$1.61 (4.55%)	$1.66	$1.52	192.60 K	$8.40 M
11/11/2025	$1.54	$1.51 (-1.95%)	$1.57	$1.50	30.32 K	$7.87 M
11/10/2025	$1.52	$1.56 (2.63%)	$1.57	$1.49	77.12 K	$8.13 M
11/07/2025	$1.49	$1.48 (-0.67%)	$1.52	$1.42	147.95 K	$21.87 M
11/06/2025	$1.57	$1.50 (-4.46%)	$1.58	$1.48	46.85 K	$22.16 M
11/05/2025	$1.53	$1.55 (1.31%)	$1.59	$1.49	126.45 K	$22.90 M
11/04/2025	$1.69	$1.54 (-8.88%)	$1.69	$1.53	270.40 K	$22.75 M
11/03/2025	$1.80	$1.71 (-5%)	$1.80	$1.69	92.60 K	$25.26 M
10/31/2025	$1.77	$1.75 (-1.13%)	$1.79	$1.70	63.93 K	$25.85 M
10/30/2025	$1.80	$1.77 (-1.67%)	$1.86	$1.75	164.83 K	$26.15 M
10/29/2025	$1.88	$1.80 (-4.26%)	$1.88	$1.79	75.60 K	$26.59 M
10/28/2025	$1.90	$1.86 (-2.11%)	$1.92	$1.82	54.80 K	$27.48 M
10/27/2025	$1.93	$1.89 (-2.07%)	$1.95	$1.86	129.00 K	$27.92 M
10/24/2025	$1.92	$1.88 (-2.08%)	$1.92	$1.83	59.68 K	$27.77 M
10/23/2025	$1.89	$1.89 (0%)	$1.92	$1.85	81.81 K	$27.92 M
10/22/2025	$1.91	$1.87 (-2.09%)	$1.91	$1.83	98.08 K	$27.63 M
10/21/2025	$1.98	$1.91 (-3.54%)	$1.99	$1.87	68.42 K	$28.22 M
10/20/2025	$1.93	$1.99 (3.11%)	$2.02	$1.90	132.90 K	$29.40 M
10/17/2025	$1.85	$1.91 (3.24%)	$1.91	$1.81	110.80 K	$28.22 M
10/16/2025	$2.00	$1.85 (-7.5%)	$2.00	$1.82	185.82 K	$27.33 M
10/15/2025	$2.02	$1.96 (-2.97%)	$2.07	$1.94	152.80 K	$28.96 M
10/14/2025	$1.91	$2.00 (4.71%)	$2.02	$1.85	173.01 K	$29.55 M
10/13/2025	$1.90	$1.95 (2.63%)	$1.96	$1.85	166.63 K	$28.81 M
10/10/2025	$2.00	$1.83 (-8.5%)	$2.01	$1.81	223.33 K	$27.04 M
10/09/2025	$1.99	$1.95 (-2.01%)	$2.03	$1.90	166.12 K	$28.81 M
10/08/2025	$2.03	$1.97 (-2.96%)	$2.03	$1.95	192.73 K	$29.10 M
10/07/2025	$1.95	$2.01 (3.08%)	$2.05	$1.88	374.56 K	$29.70 M
10/06/2025	$1.99	$1.87 (-6.03%)	$2.05	$1.86	306.85 K	$27.63 M
10/03/2025	$1.97	$1.95 (-1.02%)	$2.03	$1.95	175.80 K	$28.81 M
10/02/2025	$2.04	$2.00 (-1.96%)	$2.04	$1.93	118.71 K	$29.55 M
10/01/2025	$1.89	$1.99 (5.29%)	$2.04	$1.89	322.37 K	$29.40 M
09/30/2025	$1.92	$1.90 (-1.04%)	$1.94	$1.84	101.54 K	$28.07 M
09/29/2025	$1.88	$1.91 (1.6%)	$1.93	$1.84	183.66 K	$28.22 M
09/26/2025	$1.81	$1.86 (2.76%)	$1.90	$1.75	151.12 K	$27.48 M
09/25/2025	$1.87	$1.80 (-3.74%)	$1.90	$1.75	96.50 K	$26.59 M
09/24/2025	$1.86	$1.86 (0%)	$1.96	$1.86	84.20 K	$27.48 M
09/23/2025	$1.89	$1.84 (-2.65%)	$1.96	$1.84	202.60 K	$27.18 M
09/22/2025	$1.91	$1.89 (-1.05%)	$1.95	$1.81	231.20 K	$27.92 M
09/19/2025	$1.90	$1.86 (-2.11%)	$1.91	$1.82	323.70 K	$27.48 M
09/18/2025	$1.89	$1.87 (-1.06%)	$1.95	$1.84	257.50 K	$27.63 M
09/17/2025	$1.87	$1.82 (-2.67%)	$1.95	$1.82	259.00 K	$26.89 M
09/16/2025	$1.79	$1.84 (2.79%)	$1.84	$1.72	137.30 K	$27.18 M
09/15/2025	$1.92	$1.76 (-8.33%)	$1.92	$1.75	255.04 K	$26.00 M
09/12/2025	$1.94	$1.87 (-3.61%)	$2.03	$1.85	576.40 K	$27.63 M
09/11/2025	$1.91	$1.88 (-1.57%)	$2.00	$1.86	335.72 K	$27.77 M
09/10/2025	$1.83	$1.91 (4.37%)	$1.94	$1.78	742.30 K	$28.22 M
09/09/2025	$1.80	$1.79 (-0.56%)	$1.85	$1.69	339.20 K	$26.44 M
09/08/2025	$1.75	$1.80 (2.86%)	$1.85	$1.67	278.82 K	$26.59 M