NASDAQ : BIVI
BioVie Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.43 USD (Oct 30, 2026, 3:25 PM EDT) · Market cap 10.79M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BioVie Inc. (BIVI) closed at 1.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.41 | 1.41 | 1.35 | 1.35 | 120,000 | -5.59% |
| 2026-10-30 | 1.39 | 1.49 | 1.38 | 1.43 | 105,818 | +3.62% |
| 2026-10-29 | 1.43 | 1.46 | 1.37 | 1.38 | 41,872 | -5.48% |
| 2026-10-28 | 1.49 | 1.49 | 1.412 | 1.46 | 106,748 | +1.39% |
| 2026-10-27 | 1.37 | 1.45 | 1.34 | 1.44 | 196,227 | +8.27% |
| 2026-10-26 | 1.25 | 1.36 | 1.25 | 1.33 | 146,569 | +7.26% |
| 2026-10-23 | 1.28 | 1.3 | 1.23 | 1.24 | 141,650 | -3.13% |
| 2026-10-22 | 1.24 | 1.29 | 1.215 | 1.28 | 101,048 | +1.59% |
| 2026-10-21 | 1.21 | 1.277 | 1.15 | 1.26 | 195,074 | +1.61% |
| 2026-10-20 | 1.4 | 1.45 | 1.24 | 1.24 | 279,510 | -9.49% |
| 2026-10-19 | 1.29 | 1.39 | 1.204 | 1.37 | 182,520 | +14.17% |
| 2026-10-16 | 1.13 | 1.22 | 1.12 | 1.2 | 265,205 | +6.19% |
| 2026-10-15 | 1.18 | 1.19 | 1.13 | 1.13 | 163,707 | -2.59% |
| 2026-10-14 | 1.2 | 1.25 | 1.15 | 1.16 | 342,594 | -3.33% |
| 2026-10-13 | 1.3 | 1.331 | 1.2 | 1.2 | 171,428 | -9.09% |
| 2026-10-12 | 1.41 | 1.441 | 1.31 | 1.32 | 67,049 | -5.04% |
| 2026-10-09 | 1.3 | 1.4 | 1.275 | 1.39 | 179,799 | +8.59% |
| 2026-10-08 | 1.37 | 1.39 | 1.25 | 1.28 | 360,674 | -8.57% |
| 2026-10-07 | 1.46 | 1.47 | 1.4 | 1.4 | 115,062 | -2.78% |
| 2026-10-06 | 1.44 | 1.5 | 1.44 | 1.44 | 132,445 | +0.00% |
| 2026-10-05 | 1.43 | 1.48 | 1.42 | 1.44 | 134,737 | -1.37% |
| 2026-10-02 | 1.47 | 1.52 | 1.46 | 1.46 | 188,991 | -0.68% |
| 2026-10-01 | 1.53 | 1.535 | 1.46 | 1.47 | 263,990 | -3.29% |
| 2026-09-30 | 1.57 | 1.58 | 1.5 | 1.52 | 200,303 | -1.30% |
| 2026-09-29 | 1.55 | 1.61 | 1.52 | 1.54 | 145,188 | +0.00% |
| 2026-09-28 | 1.57 | 1.6 | 1.53 | 1.54 | 182,524 | -4.05% |
| 2026-09-25 | 1.66 | 1.75 | 1.58 | 1.605 | 458,205 | -0.31% |
| 2026-09-24 | 1.6 | 1.645 | 1.595 | 1.61 | 189,918 | -1.23% |
| 2026-09-23 | 1.63 | 1.66 | 1.59 | 1.63 | 215,598 | +0.00% |
| 2026-09-22 | 1.65 | 1.71 | 1.61 | 1.63 | 198,369 | +0.00% |
| 2026-09-21 | 1.64 | 1.76 | 1.62 | 1.63 | 411,448 | +1.24% |
| 2026-09-18 | 1.78 | 1.84 | 1.61 | 1.61 | 403,433 | -9.55% |
| 2026-09-17 | 1.82 | 1.841 | 1.75 | 1.78 | 476,421 | +3.49% |
| 2026-09-16 | 1.76 | 1.825 | 1.685 | 1.72 | 416,872 | -1.71% |
| 2026-09-15 | 1.9 | 1.908 | 1.565 | 1.75 | 1,143,633 | -14.63% |
| 2026-09-14 | 1.9 | 2.12 | 1.88 | 2.05 | 451,538 | +6.22% |
| 2026-09-11 | 1.92 | 2.02 | 1.91 | 1.93 | 170,300 | +1.05% |
| 2026-09-10 | 1.95 | 1.99 | 1.89 | 1.91 | 257,564 | -3.05% |
| 2026-09-09 | 2.04 | 2.12 | 1.9 | 1.97 | 350,974 | -4.83% |
| 2026-09-08 | 2.055 | 2.2 | 2 | 2.07 | 317,736 | +3.50% |
| 2026-09-04 | 2.04 | 2.08 | 1.96 | 2 | 275,172 | -1.48% |
| 2026-09-03 | 2.02 | 2.12 | 2.005 | 2.03 | 248,785 | +0.00% |
| 2026-09-02 | 2.25 | 2.27 | 2 | 2.03 | 507,636 | -9.38% |
| 2026-09-01 | 2.3 | 2.45 | 2.18 | 2.24 | 484,127 | -1.75% |
| 2026-08-31 | 2.374 | 2.49 | 2.28 | 2.28 | 1,527,970 | +5.56% |
| 2026-08-28 | 2.2 | 2.25 | 2.106 | 2.16 | 481,213 | -1.37% |
| 2026-08-27 | 2.09 | 2.22 | 2 | 2.19 | 671,852 | +3.79% |
| 2026-08-26 | 2.005 | 2.25 | 1.967 | 2.11 | 875,696 | +0.96% |
| 2026-08-25 | 2 | 2.11 | 1.93 | 2.09 | 1,004,197 | -2.34% |
| 2026-08-24 | 1.812 | 2.145 | 1.76 | 2.14 | 2,129,501 | +9.74% |
| 2026-08-21 | 2.155 | 2.48 | 1.8 | 1.95 | 19,567,251 | +4.84% |
| 2026-08-20 | 1.545 | 2.39 | 1.49 | 1.86 | 47,950,647 | +38.81% |
| 2026-08-19 | 1.3 | 1.44 | 1.14 | 1.34 | 33,303,355 | +38.95% |
| 2026-08-18 | 1.13 | 1.14 | 0.945 | 0.9644 | 3,094,147 | -17.57% |
| 2026-08-17 | 1.32 | 1.56 | 1.17 | 1.17 | 2,718,507 | -16.43% |
| 2026-08-14 | 1.415 | 1.515 | 1.245 | 1.4 | 2,029,440 | -10.26% |
| 2026-08-13 | 1.65 | 1.7 | 1.48 | 1.56 | 4,755,361 | +0.00% |
| 2026-08-12 | 1.35 | 3.79 | 1.31 | 1.56 | 118,537,240 | +22.83% |
| 2026-08-11 | 1.09 | 1.415 | 1.09 | 1.27 | 2,678,466 | +15.45% |
| 2026-08-10 | 0.9896 | 1.155 | 0.9852 | 1.1 | 1,242,122 | +10.08% |
| 2026-08-07 | 1.22 | 1.23 | 0.98 | 0.9993 | 2,083,742 | -25.98% |
| 2026-08-06 | 1.36 | 1.41 | 0.82 | 1.35 | 8,763,827 | -33.82% |
| 2026-08-05 | 1.89 | 2.09 | 1.87 | 2.04 | 247,942 | +11.48% |
| 2026-08-04 | 1.63 | 1.9 | 1.535 | 1.83 | 397,681 | +12.96% |
| 2026-08-03 | 1.5 | 1.65 | 1.46 | 1.62 | 119,436 | +6.58% |
| 2026-07-31 | 1.45 | 1.55 | 1.38 | 1.52 | 203,811 | +6.29% |
| 2026-07-30 | 1.3 | 1.45 | 1.3 | 1.43 | 225,462 | +13.49% |
| 2026-07-29 | 1.34 | 1.399 | 1.26 | 1.26 | 81,589 | -5.26% |
| 2026-07-28 | 1.36 | 1.401 | 1.31 | 1.33 | 106,213 | -2.92% |
| 2026-07-27 | 1.36 | 1.43 | 1.35 | 1.37 | 75,562 | +0.00% |
| 2026-07-24 | 1.45 | 1.49 | 1.34 | 1.37 | 112,043 | -4.86% |
| 2026-07-23 | 1.34 | 1.46 | 1.34 | 1.44 | 85,472 | +7.46% |
| 2026-07-22 | 1.28 | 1.38 | 1.28 | 1.34 | 105,455 | +3.88% |
| 2026-07-21 | 1.41 | 1.456 | 1.26 | 1.29 | 306,233 | -9.47% |
| 2026-07-20 | 1.41 | 1.49 | 1.32 | 1.425 | 684,260 | -20.83% |
| 2026-07-17 | 1.66 | 1.805 | 1.66 | 1.8 | 130,354 | +4.65% |
| 2026-07-16 | 1.73 | 1.8 | 1.68 | 1.72 | 73,043 | -2.82% |
| 2026-07-15 | 1.6 | 1.83 | 1.58 | 1.77 | 285,841 | +12.03% |
| 2026-07-14 | 1.64 | 1.7 | 1.52 | 1.58 | 269,038 | -3.66% |
| 2026-07-13 | 2.23 | 2.25 | 1.58 | 1.64 | 688,935 | -27.75% |
| 2026-07-10 | 2.3 | 2.31 | 2.08 | 2.27 | 172,597 | +1.34% |
| 2026-07-09 | 2.17 | 2.3 | 2.1 | 2.24 | 112,022 | +2.75% |
| 2026-07-08 | 2.17 | 2.237 | 2.1 | 2.18 | 58,473 | +0.93% |
| 2026-07-07 | 2.13 | 2.29 | 2.05 | 2.16 | 247,784 | +2.86% |
| 2026-07-06 | 1.99 | 2.2 | 1.92 | 2.1 | 162,485 | +7.69% |
| 2026-07-02 | 2.22 | 2.225 | 1.945 | 1.95 | 187,073 | -10.55% |
| 2026-07-01 | 1.955 | 2.29 | 1.91 | 2.18 | 392,142 | +12.37% |
| 2026-06-30 | 2.04 | 2.04 | 1.907 | 1.94 | 112,090 | -3.48% |
| 2026-06-29 | 1.98 | 2.03 | 1.9 | 2.01 | 125,256 | +3.61% |
| 2026-06-26 | 1.74 | 1.96 | 1.74 | 1.94 | 66,442 | +8.99% |
| 2026-06-25 | 1.94 | 2.08 | 1.77 | 1.78 | 256,031 | -7.29% |
| 2026-06-24 | 1.91 | 2.08 | 1.87 | 1.92 | 309,480 | -1.03% |
| 2026-06-23 | 1.89 | 1.996 | 1.8 | 1.94 | 308,108 | +0.00% |
| 2026-06-22 | 1.79 | 2.12 | 1.78 | 1.94 | 693,205 | +10.23% |
| 2026-06-18 | 1.82 | 1.85 | 1.75 | 1.76 | 138,163 | -1.68% |
| 2026-06-17 | 1.77 | 1.86 | 1.73 | 1.79 | 157,948 | +0.56% |
| 2026-06-16 | 1.65 | 1.8 | 1.643 | 1.78 | 94,449 | +7.23% |
| 2026-06-15 | 1.63 | 1.7 | 1.63 | 1.66 | 52,898 | +1.84% |
| 2026-06-12 | 1.68 | 1.719 | 1.59 | 1.63 | 40,697 | -1.81% |
| 2026-06-11 | 1.62 | 1.67 | 1.58 | 1.66 | 59,235 | +1.84% |
| 2026-06-10 | 1.68 | 1.685 | 1.551 | 1.63 | 77,254 | -2.40% |
| 2026-06-09 | 1.66 | 1.758 | 1.61 | 1.67 | 69,403 | +0.00% |
| 2026-06-08 | 1.62 | 1.705 | 1.555 | 1.67 | 124,301 | +4.37% |
| 2026-06-05 | 1.66 | 1.77 | 1.56 | 1.6 | 143,155 | -6.98% |
| 2026-06-04 | 1.62 | 1.78 | 1.55 | 1.72 | 206,702 | +4.24% |
| 2026-06-03 | 1.63 | 1.68 | 1.55 | 1.65 | 150,449 | -2.94% |
| 2026-06-02 | 1.46 | 1.77 | 1.441 | 1.7 | 240,248 | +14.09% |
| 2026-06-01 | 1.44 | 1.49 | 1.35 | 1.49 | 181,143 | +4.93% |
| 2026-05-29 | 1.46 | 1.47 | 1.41 | 1.42 | 33,550 | -1.39% |
| 2026-05-28 | 1.49 | 1.513 | 1.38 | 1.44 | 182,513 | -2.70% |
| 2026-05-27 | 1.44 | 1.5 | 1.42 | 1.48 | 114,194 | +2.78% |
| 2026-05-26 | 1.58 | 1.58 | 1.39 | 1.44 | 202,747 | -5.26% |
| 2026-05-22 | 1.47 | 1.53 | 1.47 | 1.52 | 63,469 | +2.70% |
| 2026-05-21 | 1.35 | 1.51 | 1.35 | 1.48 | 107,633 | +9.63% |
| 2026-05-20 | 1.31 | 1.37 | 1.31 | 1.35 | 19,737 | +3.05% |
| 2026-05-19 | 1.36 | 1.385 | 1.3 | 1.31 | 42,391 | -3.68% |
| 2026-05-18 | 1.31 | 1.38 | 1.3 | 1.36 | 70,872 | +3.82% |
| 2026-05-15 | 1.35 | 1.372 | 1.3 | 1.31 | 59,156 | -5.07% |
| 2026-05-14 | 1.34 | 1.4 | 1.31 | 1.38 | 59,237 | +5.34% |
| 2026-05-13 | 1.33 | 1.33 | 1.259 | 1.31 | 70,600 | -0.76% |