BioVie Inc. (BIVI)
1.18
-0.15 (-11.28%)
At close: Mar 03, 2025, 3:59 PM
1.17
-0.83%
After-hours: Mar 03, 2025, 06:06 PM EST
BIVI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.29 | 1.36 | 1.26 | 1.33 | 0.01 | 0.76% | 196,083 |
| Feb 27, 2025 | 1.42 | 1.43 | 1.31 | 1.32 | -0.11 | -7.69% | 229,600 |
| Feb 26, 2025 | 1.39 | 1.46 | 1.39 | 1.43 | 0.03 | 2.14% | 353,792 |
| Feb 25, 2025 | 1.42 | 1.45 | 1.32 | 1.40 | -0.04 | -2.78% | 421,621 |
| Feb 24, 2025 | 1.50 | 1.51 | 1.42 | 1.44 | -0.04 | -2.70% | 368,020 |
| Feb 21, 2025 | 1.65 | 1.67 | 1.48 | 1.48 | -0.15 | -9.20% | 598,200 |
| Feb 20, 2025 | 1.68 | 1.69 | 1.62 | 1.63 | -0.08 | -4.68% | 278,303 |
| Feb 19, 2025 | 1.73 | 1.76 | 1.69 | 1.71 | -0.07 | -3.93% | 275,589 |
| Feb 18, 2025 | 1.85 | 1.86 | 1.77 | 1.78 | -0.05 | -2.73% | 190,600 |
| Feb 14, 2025 | 1.80 | 1.88 | 1.75 | 1.83 | 0.06 | 3.39% | 256,447 |
| Feb 13, 2025 | 1.71 | 1.81 | 1.69 | 1.77 | 0.04 | 2.31% | 213,257 |
| Feb 12, 2025 | 1.63 | 1.75 | 1.45 | 1.73 | -0.07 | -3.89% | 676,900 |
| Feb 11, 2025 | 1.88 | 1.91 | 1.80 | 1.80 | -0.06 | -3.23% | 401,100 |
| Feb 10, 2025 | 1.95 | 1.95 | 1.86 | 1.86 | -0.06 | -3.12% | 610,700 |
| Feb 7, 2025 | 1.97 | 2.03 | 1.89 | 1.92 | -0.05 | -2.54% | 743,407 |
| Feb 6, 2025 | 1.99 | 2.02 | 1.84 | 1.97 | -0.04 | -1.99% | 837,600 |
| Feb 5, 2025 | 1.78 | 2.04 | 1.68 | 2.01 | 0.27 | 15.52% | 2,012,131 |
| Feb 4, 2025 | 1.62 | 1.76 | 1.56 | 1.74 | 0.14 | 8.75% | 605,400 |
| Feb 3, 2025 | 1.59 | 1.64 | 1.48 | 1.60 | -0.05 | -3.03% | 851,545 |
| Jan 31, 2025 | 1.69 | 1.73 | 1.62 | 1.65 | -0.02 | -1.20% | 455,807 |
| Jan 30, 2025 | 1.74 | 1.77 | 1.65 | 1.67 | -0.06 | -3.47% | 439,100 |
| Jan 29, 2025 | 1.80 | 1.80 | 1.70 | 1.73 | -0.08 | -4.42% | 486,900 |
| Jan 28, 2025 | 1.79 | 1.83 | 1.63 | 1.81 | 0.03 | 1.69% | 880,521 |
| Jan 27, 2025 | 1.85 | 1.91 | 1.74 | 1.78 | -0.15 | -7.77% | 764,028 |
| Jan 24, 2025 | 1.93 | 1.97 | 1.88 | 1.93 | -0.01 | -0.52% | 347,738 |
| Jan 23, 2025 | 2.00 | 2.01 | 1.86 | 1.94 | -0.06 | -3.00% | 637,000 |
| Jan 22, 2025 | 2.12 | 2.12 | 1.99 | 2.00 | -0.05 | -2.44% | 608,900 |
| Jan 21, 2025 | 2.23 | 2.29 | 1.95 | 2.05 | -0.19 | -8.48% | 1,494,500 |
| Jan 17, 2025 | 2.24 | 2.26 | 2.17 | 2.24 | 0.01 | 0.45% | 440,000 |
| Jan 16, 2025 | 2.21 | 2.27 | 2.15 | 2.23 | 0.01 | 0.45% | 1,318,200 |
| Jan 15, 2025 | 2.12 | 2.24 | 2.09 | 2.22 | 0.21 | 10.45% | 884,300 |
| Jan 14, 2025 | 2.12 | 2.16 | 2.00 | 2.01 | -0.09 | -4.29% | 562,184 |
| Jan 13, 2025 | 2.14 | 2.14 | 2.00 | 2.10 | -0.11 | -4.98% | 970,345 |
| Jan 10, 2025 | 2.22 | 2.30 | 2.07 | 2.21 | -0.15 | -6.36% | 990,800 |
| Jan 8, 2025 | 2.55 | 2.55 | 2.22 | 2.36 | -0.11 | -4.45% | 2,652,748 |
| Jan 7, 2025 | 2.27 | 2.58 | 2.17 | 2.47 | 0.24 | 10.76% | 3,657,641 |
| Jan 6, 2025 | 2.25 | 2.29 | 2.14 | 2.23 | 0.00 | 0.00% | 718,027 |
| Jan 3, 2025 | 2.18 | 2.28 | 2.12 | 2.23 | 0.05 | 2.29% | 398,529 |
| Jan 2, 2025 | 2.05 | 2.24 | 2.03 | 2.18 | 0.18 | 9.00% | 866,000 |
| Dec 31, 2024 | 2.08 | 2.14 | 1.90 | 2.00 | -0.09 | -4.31% | 1,202,833 |
| Dec 30, 2024 | 2.11 | 2.14 | 2.02 | 2.09 | -0.04 | -1.88% | 694,600 |
| Dec 27, 2024 | 2.20 | 2.32 | 2.07 | 2.13 | -0.12 | -5.33% | 1,064,031 |
| Dec 26, 2024 | 2.09 | 2.29 | 2.09 | 2.25 | 0.10 | 4.65% | 1,182,756 |
| Dec 24, 2024 | 2.04 | 2.17 | 2.00 | 2.15 | 0.09 | 4.37% | 530,600 |
| Dec 23, 2024 | 1.88 | 2.09 | 1.88 | 2.06 | 0.16 | 8.42% | 947,700 |
| Dec 20, 2024 | 2.05 | 2.13 | 1.90 | 1.90 | -0.18 | -8.65% | 1,466,300 |
| Dec 19, 2024 | 2.15 | 2.24 | 2.08 | 2.08 | -0.04 | -1.89% | 878,606 |
| Dec 18, 2024 | 2.51 | 2.53 | 2.12 | 2.12 | -0.37 | -14.86% | 1,327,033 |
| Dec 17, 2024 | 2.50 | 2.54 | 2.21 | 2.49 | -0.05 | -1.97% | 2,138,743 |
| Dec 16, 2024 | 2.66 | 2.70 | 2.54 | 2.54 | -0.10 | -3.79% | 1,165,023 |