BioVie Inc. (BIVI)
NASDAQ: BIVI
· Real-Time Price · USD
1.95
-0.05 (-2.50%)
At close: Oct 03, 2025, 3:59 PM
1.98
1.54%
After-hours: Oct 03, 2025, 07:05 PM EDT
BIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.97 | 2.03 | 1.95 | 1.95 | 1.95 | -2.50% | 156,408 |
| Oct 2, 2025 | 2.04 | 2.04 | 1.93 | 2.00 | 2.00 | 0.50% | 118,712 |
| Oct 1, 2025 | 1.89 | 2.04 | 1.89 | 1.99 | 1.99 | 4.74% | 322,366 |
| Sep 30, 2025 | 1.92 | 1.94 | 1.84 | 1.90 | 1.90 | -0.52% | 101,544 |
| Sep 29, 2025 | 1.88 | 1.93 | 1.84 | 1.91 | 1.91 | 2.69% | 183,659 |
| Sep 26, 2025 | 1.81 | 1.90 | 1.75 | 1.86 | 1.86 | 3.33% | 151,117 |
| Sep 25, 2025 | 1.87 | 1.90 | 1.75 | 1.80 | 1.80 | -3.23% | 96,500 |
| Sep 24, 2025 | 1.86 | 1.96 | 1.86 | 1.86 | 1.86 | 1.09% | 84,200 |
| Sep 23, 2025 | 1.89 | 1.96 | 1.84 | 1.84 | 1.84 | -2.65% | 202,600 |
| Sep 22, 2025 | 1.91 | 1.95 | 1.81 | 1.89 | 1.89 | 1.61% | 231,200 |
| Sep 19, 2025 | 1.90 | 1.91 | 1.82 | 1.86 | 1.86 | -0.53% | 323,700 |
| Sep 18, 2025 | 1.89 | 1.95 | 1.84 | 1.87 | 1.87 | 2.75% | 257,500 |
| Sep 17, 2025 | 1.87 | 1.95 | 1.82 | 1.82 | 1.82 | -1.09% | 259,000 |
| Sep 16, 2025 | 1.79 | 1.84 | 1.72 | 1.84 | 1.84 | 4.55% | 137,297 |
| Sep 15, 2025 | 1.92 | 1.92 | 1.75 | 1.76 | 1.76 | -5.88% | 255,039 |
| Sep 12, 2025 | 1.94 | 2.03 | 1.85 | 1.87 | 1.87 | -0.53% | 576,400 |
| Sep 11, 2025 | 1.91 | 2.00 | 1.86 | 1.88 | 1.88 | -1.57% | 335,715 |
| Sep 10, 2025 | 1.83 | 1.94 | 1.78 | 1.91 | 1.91 | 6.70% | 742,300 |
| Sep 9, 2025 | 1.80 | 1.85 | 1.69 | 1.79 | 1.79 | -0.56% | 339,200 |
| Sep 8, 2025 | 1.75 | 1.85 | 1.67 | 1.80 | 1.80 | 3.45% | 278,824 |
Page 1 of 109