BioVie Inc. (BIVI)
NASDAQ: BIVI · Real-Time Price · USD
1.150
+0.030 (2.68%)
At close: May 12, 2025, 4:00 PM
1.169
+0.019 (1.69%)
After-hours: May 12, 2025, 7:48 PM EDT
BioVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.20 | 1.20 | 1.11 | 1.15 | 1.15 | 2.68% | 549,429 |
| May 9, 2025 | 1.23 | 1.23 | 1.10 | 1.12 | 1.12 | -8.94% | 482,237 |
| May 8, 2025 | 1.11 | 1.24 | 1.06 | 1.23 | 1.23 | 13.89% | 779,877 |
| May 7, 2025 | 1.19 | 1.29 | 1.04 | 1.08 | 1.08 | -6.90% | 965,889 |
| May 6, 2025 | 1.12 | 1.22 | 1.08 | 1.16 | 1.16 | 1.75% | 516,625 |
| May 5, 2025 | 1.27 | 1.32 | 1.08 | 1.14 | 1.14 | -5.79% | 2,166,072 |
| May 2, 2025 | 0.91 | 1.31 | 0.88 | 1.21 | 1.21 | 40.37% | 8,960,465 |
| May 1, 2025 | 0.87 | 0.93 | 0.84 | 0.86 | 0.86 | 5.42% | 331,462 |
| Apr 30, 2025 | 0.85 | 0.88 | 0.82 | 0.82 | 0.82 | -1.26% | 80,010 |
| Apr 29, 2025 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -2.60% | 89,359 |
| Apr 28, 2025 | 0.84 | 0.90 | 0.83 | 0.85 | 0.85 | 1.21% | 111,948 |
| Apr 25, 2025 | 0.88 | 0.89 | 0.84 | 0.84 | 0.84 | -6.06% | 63,850 |
| Apr 24, 2025 | 0.84 | 0.92 | 0.84 | 0.89 | 0.89 | 6.42% | 133,847 |
| Apr 23, 2025 | 0.82 | 0.88 | 0.82 | 0.84 | 0.84 | 2.48% | 79,272 |
| Apr 22, 2025 | 0.79 | 0.84 | 0.77 | 0.82 | 0.82 | 3.26% | 89,848 |
| Apr 21, 2025 | 0.81 | 0.83 | 0.77 | 0.79 | 0.79 | -5.57% | 126,700 |
| Apr 17, 2025 | 0.79 | 0.85 | 0.76 | 0.84 | 0.84 | 6.00% | 54,368 |
| Apr 16, 2025 | 0.82 | 0.86 | 0.75 | 0.79 | 0.79 | -3.40% | 70,410 |
| Apr 15, 2025 | 0.84 | 0.88 | 0.80 | 0.82 | 0.82 | -5.03% | 94,559 |
| Apr 14, 2025 | 0.80 | 0.89 | 0.74 | 0.86 | 0.86 | 10.85% | 274,859 |
| Apr 11, 2025 | 0.74 | 0.79 | 0.74 | 0.78 | 0.78 | 5.31% | 67,725 |
| Apr 10, 2025 | 0.80 | 0.83 | 0.70 | 0.74 | 0.74 | -6.60% | 92,015 |
| Apr 9, 2025 | 0.70 | 0.83 | 0.62 | 0.79 | 0.79 | 12.01% | 225,117 |
| Apr 8, 2025 | 0.83 | 0.87 | 0.66 | 0.71 | 0.71 | -11.46% | 260,406 |
| Apr 7, 2025 | 0.76 | 0.83 | 0.62 | 0.80 | 0.80 | 3.17% | 354,582 |
| Apr 4, 2025 | 0.80 | 0.85 | 0.76 | 0.78 | 0.78 | -11.66% | 455,424 |
| Apr 3, 2025 | 0.90 | 0.96 | 0.84 | 0.88 | 0.88 | -7.88% | 216,415 |
| Apr 2, 2025 | 0.82 | 1.00 | 0.80 | 0.95 | 0.95 | 13.37% | 275,066 |
| Apr 1, 2025 | 0.96 | 0.98 | 0.83 | 0.84 | 0.84 | -14.29% | 344,103 |
| Mar 31, 2025 | 1.00 | 1.00 | 0.91 | 0.98 | 0.98 | -2.97% | 510,802 |
| Mar 28, 2025 | 1.10 | 1.10 | 1.00 | 1.01 | 1.01 | -6.48% | 208,401 |
| Mar 27, 2025 | 1.08 | 1.10 | 1.04 | 1.08 | 1.08 | 3.35% | 120,910 |
| Mar 26, 2025 | 1.11 | 1.12 | 1.04 | 1.05 | 1.05 | -6.70% | 172,117 |
| Mar 25, 2025 | 1.18 | 1.19 | 1.10 | 1.12 | 1.12 | -5.08% | 172,569 |
| Mar 24, 2025 | 1.11 | 1.18 | 1.09 | 1.18 | 1.18 | 5.36% | 254,989 |
| Mar 21, 2025 | 1.18 | 1.25 | 1.09 | 1.12 | 1.12 | -2.61% | 291,908 |
| Mar 20, 2025 | 1.08 | 1.17 | 1.05 | 1.15 | 1.15 | 8.49% | 321,508 |
| Mar 19, 2025 | 1.07 | 1.08 | 1.02 | 1.06 | 1.06 | 4.95% | 85,333 |
| Mar 18, 2025 | 1.08 | 1.08 | 0.99 | 1.01 | 1.01 | -8.18% | 177,546 |
| Mar 17, 2025 | 1.09 | 1.12 | 1.06 | 1.10 | 1.10 | 1.85% | 197,282 |
| Mar 14, 2025 | 1.04 | 1.10 | 1.03 | 1.08 | 1.08 | 5.88% | 155,526 |
| Mar 13, 2025 | 1.06 | 1.08 | 0.99 | 1.02 | 1.02 | -2.86% | 143,887 |
| Mar 12, 2025 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | 0.48% | 213,584 |
| Mar 11, 2025 | 1.06 | 1.11 | 1.04 | 1.05 | 1.05 | -4.13% | 256,279 |
| Mar 10, 2025 | 1.13 | 1.17 | 1.05 | 1.09 | 1.09 | -8.40% | 407,380 |
| Mar 7, 2025 | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | -0.83% | 185,465 |
| Mar 6, 2025 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -1.64% | 115,359 |
| Mar 5, 2025 | 1.20 | 1.24 | 1.12 | 1.22 | 1.22 | 2.52% | 384,304 |
| Mar 4, 2025 | 1.14 | 1.22 | 1.09 | 1.19 | 1.19 | 0.85% | 509,395 |
| Mar 3, 2025 | 1.34 | 1.34 | 1.17 | 1.18 | 1.18 | -11.28% | 360,161 |