BioVie Inc. (BIVI)
NASDAQ: BIVI
· Real-Time Price · USD
1.74
0.15 (9.43%)
At close: Sep 05, 2025, 3:59 PM
1.72
-1.15%
After-hours: Sep 05, 2025, 07:26 PM EDT
BIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.59 | 1.77 | 1.56 | 1.74 | 1.74 | 9.43% | 406,385 |
| Sep 4, 2025 | 1.69 | 1.69 | 1.54 | 1.59 | 1.59 | -4.79% | 207,800 |
| Sep 3, 2025 | 1.63 | 1.69 | 1.59 | 1.67 | 1.67 | 5.70% | 504,400 |
| Sep 2, 2025 | 1.58 | 1.65 | 1.52 | 1.58 | 1.58 | 3.95% | 431,200 |
| Aug 29, 2025 | 1.55 | 1.55 | 1.42 | 1.52 | 1.52 | 2.70% | 229,014 |
| Aug 28, 2025 | 1.62 | 1.64 | 1.46 | 1.48 | 1.48 | -8.64% | 358,900 |
| Aug 27, 2025 | 1.60 | 1.64 | 1.56 | 1.62 | 1.62 | 2.53% | 161,500 |
| Aug 26, 2025 | 1.68 | 1.68 | 1.56 | 1.58 | 1.58 | -4.24% | 202,000 |
| Aug 25, 2025 | 1.64 | 1.67 | 1.56 | 1.65 | 1.65 | 3.12% | 211,213 |
| Aug 22, 2025 | 1.54 | 1.65 | 1.52 | 1.60 | 1.60 | 5.26% | 190,434 |
| Aug 21, 2025 | 1.56 | 1.57 | 1.46 | 1.52 | 1.52 | -2.56% | 263,353 |
| Aug 20, 2025 | 1.59 | 1.59 | 1.49 | 1.56 | 1.56 | -1.89% | 179,000 |
| Aug 19, 2025 | 1.78 | 1.80 | 1.57 | 1.59 | 1.59 | -9.14% | 329,111 |
| Aug 18, 2025 | 1.68 | 1.80 | 1.62 | 1.75 | 1.75 | 6.06% | 310,400 |
| Aug 15, 2025 | 1.71 | 1.72 | 1.62 | 1.65 | 1.65 | -0.60% | 209,784 |
| Aug 14, 2025 | 1.75 | 1.75 | 1.60 | 1.66 | 1.66 | -2.35% | 261,000 |
| Aug 13, 2025 | 1.73 | 1.81 | 1.65 | 1.70 | 1.70 | 1.80% | 471,900 |
| Aug 12, 2025 | 1.79 | 1.84 | 1.66 | 1.67 | 1.67 | -6.70% | 297,072 |
| Aug 11, 2025 | 1.65 | 1.82 | 1.62 | 1.79 | 1.79 | 7.19% | 814,009 |
| Aug 8, 2025 | 1.52 | 1.72 | 1.52 | 1.67 | 1.67 | -42.61% | 4,160,046 |