BIVI Historical Prices
BioVie, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
3.79
Period low
0.8200
Period change
+12.70%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.45 | 2.66 | 1.40 | 1.73 | +26.28% | 13,539,833 |
| Nov 2, 2026 | 1.41 | 1.43 | 1.31 | 1.37 | -4.20% | 120,896 |
| Oct 30, 2026 | 1.39 | 1.49 | 1.38 | 1.43 | +3.62% | 105,819 |
| Oct 29, 2026 | 1.43 | 1.46 | 1.37 | 1.38 | -5.48% | 41,873 |
| Oct 28, 2026 | 1.49 | 1.49 | 1.41 | 1.46 | +1.39% | 106,748 |
| Oct 27, 2026 | 1.37 | 1.45 | 1.34 | 1.44 | +8.27% | 196,227 |
| Oct 26, 2026 | 1.25 | 1.36 | 1.25 | 1.33 | +7.26% | 146,569 |
| Oct 23, 2026 | 1.28 | 1.30 | 1.23 | 1.24 | -3.13% | 141,000 |
| Oct 22, 2026 | 1.24 | 1.29 | 1.22 | 1.28 | +1.59% | 101,049 |
| Oct 21, 2026 | 1.21 | 1.28 | 1.15 | 1.26 | +1.61% | 195,074 |
| Oct 20, 2026 | 1.40 | 1.45 | 1.24 | 1.24 | -9.49% | 279,511 |
| Oct 19, 2026 | 1.29 | 1.39 | 1.20 | 1.37 | +14.17% | 181,853 |
| Oct 16, 2026 | 1.13 | 1.22 | 1.12 | 1.20 | +6.19% | 275,926 |
| Oct 15, 2026 | 1.18 | 1.19 | 1.13 | 1.13 | -2.59% | 166,881 |
| Oct 14, 2026 | 1.20 | 1.25 | 1.15 | 1.16 | -3.33% | 342,645 |
| Oct 13, 2026 | 1.30 | 1.33 | 1.20 | 1.20 | -9.09% | 171,968 |
| Oct 12, 2026 | 1.41 | 1.44 | 1.31 | 1.32 | -5.04% | 67,349 |
| Oct 9, 2026 | 1.30 | 1.40 | 1.27 | 1.39 | +8.59% | 204,864 |
| Oct 8, 2026 | 1.37 | 1.39 | 1.25 | 1.28 | -8.57% | 362,157 |
| Oct 7, 2026 | 1.46 | 1.47 | 1.40 | 1.40 | -2.78% | 134,616 |
| Oct 6, 2026 | 1.44 | 1.50 | 1.44 | 1.44 | +0.00% | 132,708 |
| Oct 5, 2026 | 1.43 | 1.48 | 1.42 | 1.44 | -1.37% | 135,119 |
| Oct 2, 2026 | 1.47 | 1.52 | 1.46 | 1.46 | -0.68% | 189,852 |
| Oct 1, 2026 | 1.53 | 1.53 | 1.46 | 1.47 | -3.29% | 266,172 |
| Sep 30, 2026 | 1.57 | 1.58 | 1.50 | 1.52 | -1.30% | 201,339 |
| Sep 29, 2026 | 1.55 | 1.61 | 1.52 | 1.54 | +0.00% | 146,521 |
| Sep 28, 2026 | 1.57 | 1.60 | 1.53 | 1.54 | -4.05% | 182,617 |
| Sep 25, 2026 | 1.66 | 1.75 | 1.58 | 1.60 | -0.31% | 458,953 |
| Sep 24, 2026 | 1.60 | 1.65 | 1.59 | 1.61 | -1.23% | 235,842 |
| Sep 23, 2026 | 1.63 | 1.66 | 1.59 | 1.63 | +0.00% | 216,463 |
| Sep 22, 2026 | 1.65 | 1.71 | 1.61 | 1.63 | +0.00% | 201,660 |
| Sep 21, 2026 | 1.64 | 1.76 | 1.62 | 1.63 | +1.24% | 411,522 |
| Sep 18, 2026 | 1.78 | 1.84 | 1.61 | 1.61 | -9.55% | 406,800 |
| Sep 17, 2026 | 1.82 | 1.84 | 1.75 | 1.78 | +3.49% | 478,847 |
| Sep 16, 2026 | 1.76 | 1.82 | 1.69 | 1.72 | -1.71% | 439,984 |
| Sep 15, 2026 | 1.90 | 1.91 | 1.56 | 1.75 | -14.63% | 1,154,667 |
| Sep 14, 2026 | 1.90 | 2.12 | 1.88 | 2.05 | +6.22% | 630,141 |
| Sep 11, 2026 | 1.92 | 2.02 | 1.91 | 1.93 | -2.03% | 170,761 |
| Sep 9, 2026 | 2.04 | 2.12 | 1.90 | 1.97 | -4.83% | 351,368 |
| Sep 8, 2026 | 2.06 | 2.20 | 2.00 | 2.07 | +3.50% | 320,029 |
| Sep 4, 2026 | 2.04 | 2.08 | 1.96 | 2.00 | -1.48% | 296,763 |
| Sep 3, 2026 | 2.02 | 2.12 | 2.00 | 2.03 | +0.00% | 250,795 |
| Sep 2, 2026 | 2.25 | 2.27 | 2.00 | 2.03 | -10.96% | 519,400 |
| Aug 31, 2026 | 2.37 | 2.49 | 2.28 | 2.28 | +5.56% | 1,551,931 |
| Aug 28, 2026 | 2.20 | 2.25 | 2.11 | 2.16 | -1.37% | 485,693 |
| Aug 27, 2026 | 2.09 | 2.22 | 2.00 | 2.19 | +3.79% | 763,384 |
| Aug 26, 2026 | 2.00 | 2.25 | 1.97 | 2.11 | +0.96% | 922,384 |
| Aug 25, 2026 | 2.00 | 2.11 | 1.93 | 2.09 | -2.34% | 1,029,902 |
| Aug 24, 2026 | 1.81 | 2.15 | 1.76 | 2.14 | +9.74% | 2,173,772 |
| Aug 21, 2026 | 2.15 | 2.48 | 1.80 | 1.95 | +4.84% | 19,763,842 |
| Aug 20, 2026 | 1.54 | 2.39 | 1.49 | 1.86 | +38.81% | 49,111,294 |
| Aug 19, 2026 | 1.30 | 1.44 | 1.14 | 1.34 | +38.95% | 42,468,561 |
| Aug 18, 2026 | 1.13 | 1.14 | 0.9450 | 0.9644 | -17.57% | 10,538,113 |
| Aug 17, 2026 | 1.32 | 1.56 | 1.17 | 1.17 | -16.43% | 2,764,621 |
| Aug 14, 2026 | 1.42 | 1.51 | 1.25 | 1.40 | -10.26% | 2,118,574 |
| Aug 13, 2026 | 1.65 | 1.70 | 1.48 | 1.56 | +0.00% | 4,877,687 |
| Aug 12, 2026 | 1.35 | 3.79 | 1.31 | 1.56 | +22.83% | 126,402,020 |
| Aug 11, 2026 | 1.09 | 1.42 | 1.09 | 1.27 | +15.45% | 2,713,517 |
| Aug 10, 2026 | 0.9896 | 1.16 | 0.9852 | 1.10 | +10.08% | 1,249,301 |
| Aug 7, 2026 | 1.22 | 1.23 | 0.9800 | 0.9993 | -25.98% | 3,456,129 |
| Aug 6, 2026 | 1.36 | 1.41 | 0.8200 | 1.35 | -33.82% | 8,780,978 |
| Aug 5, 2026 | 1.89 | 2.09 | 1.87 | 2.04 | +11.48% | 247,943 |
| Aug 4, 2026 | 1.63 | 1.90 | 1.53 | 1.83 | +12.96% | 397,682 |
| Aug 3, 2026 | 1.50 | 1.65 | 1.46 | 1.62 | +6.58% | 119,437 |
| Jul 31, 2026 | 1.45 | 1.55 | 1.38 | 1.52 | +6.29% | 203,811 |
| Jul 30, 2026 | 1.30 | 1.45 | 1.30 | 1.43 | +13.49% | 225,462 |
| Jul 29, 2026 | 1.34 | 1.40 | 1.26 | 1.26 | -5.26% | 81,590 |
| Jul 28, 2026 | 1.36 | 1.40 | 1.31 | 1.33 | -2.92% | 106,213 |
| Jul 27, 2026 | 1.36 | 1.43 | 1.35 | 1.37 | +0.00% | 75,562 |
| Jul 24, 2026 | 1.45 | 1.49 | 1.34 | 1.37 | -4.86% | 112,044 |
| Jul 23, 2026 | 1.34 | 1.46 | 1.34 | 1.44 | +7.46% | 85,472 |
| Jul 22, 2026 | 1.28 | 1.38 | 1.28 | 1.34 | +3.88% | 105,456 |
| Jul 21, 2026 | 1.41 | 1.46 | 1.26 | 1.29 | -9.47% | 306,234 |
| Jul 20, 2026 | 1.41 | 1.49 | 1.32 | 1.43 | -20.83% | 684,260 |
| Jul 17, 2026 | 1.66 | 1.80 | 1.66 | 1.80 | +4.65% | 130,354 |
| Jul 16, 2026 | 1.73 | 1.80 | 1.68 | 1.72 | -2.82% | 73,044 |
| Jul 15, 2026 | 1.60 | 1.83 | 1.58 | 1.77 | +12.03% | 285,842 |
| Jul 14, 2026 | 1.64 | 1.70 | 1.52 | 1.58 | -3.66% | 260,441 |
| Jul 13, 2026 | 2.23 | 2.25 | 1.58 | 1.64 | -27.75% | 688,936 |
| Jul 10, 2026 | 2.30 | 2.31 | 2.08 | 2.27 | +1.34% | 172,598 |
| Jul 9, 2026 | 2.17 | 2.30 | 2.10 | 2.24 | +2.75% | 112,022 |
| Jul 8, 2026 | 2.17 | 2.24 | 2.10 | 2.18 | +0.93% | 58,473 |
| Jul 7, 2026 | 2.13 | 2.29 | 2.05 | 2.16 | +2.86% | 247,784 |
| Jul 6, 2026 | 1.99 | 2.20 | 1.92 | 2.10 | +7.69% | 162,485 |
| Jul 2, 2026 | 2.22 | 2.23 | 1.95 | 1.95 | -10.55% | 187,074 |
| Jul 1, 2026 | 1.96 | 2.29 | 1.91 | 2.18 | +12.37% | 392,143 |
| Jun 30, 2026 | 2.04 | 2.04 | 1.91 | 1.94 | -3.48% | 112,090 |
| Jun 29, 2026 | 1.98 | 2.03 | 1.90 | 2.01 | +3.61% | 125,256 |
| Jun 26, 2026 | 1.74 | 1.96 | 1.74 | 1.94 | +8.99% | 66,442 |
| Jun 25, 2026 | 1.94 | 2.08 | 1.77 | 1.78 | -7.29% | 256,031 |
| Jun 24, 2026 | 1.91 | 2.08 | 1.87 | 1.92 | -1.03% | 309,480 |
| Jun 23, 2026 | 1.89 | 2.00 | 1.80 | 1.94 | +0.00% | 308,108 |
| Jun 22, 2026 | 1.79 | 2.12 | 1.78 | 1.94 | +10.23% | 693,206 |
| Jun 18, 2026 | 1.82 | 1.85 | 1.75 | 1.76 | -1.68% | 138,164 |
| Jun 17, 2026 | 1.77 | 1.86 | 1.73 | 1.79 | +0.56% | 157,948 |
| Jun 16, 2026 | 1.65 | 1.80 | 1.64 | 1.78 | +7.23% | 94,450 |
| Jun 15, 2026 | 1.63 | 1.70 | 1.63 | 1.66 | +1.84% | 52,898 |
| Jun 12, 2026 | 1.68 | 1.72 | 1.59 | 1.63 | -1.81% | 40,697 |
| Jun 11, 2026 | 1.62 | 1.67 | 1.58 | 1.66 | +1.84% | 59,236 |
| Jun 10, 2026 | 1.68 | 1.69 | 1.55 | 1.63 | -2.40% | 77,255 |
| Jun 9, 2026 | 1.66 | 1.76 | 1.61 | 1.67 | +0.00% | 69,404 |
| Jun 8, 2026 | 1.62 | 1.71 | 1.55 | 1.67 | +4.37% | 124,301 |
| Jun 5, 2026 | 1.66 | 1.77 | 1.56 | 1.60 | -6.98% | 143,155 |
| Jun 4, 2026 | 1.62 | 1.78 | 1.55 | 1.72 | +4.24% | 206,702 |
| Jun 3, 2026 | 1.63 | 1.68 | 1.55 | 1.65 | -2.94% | 150,449 |
| Jun 2, 2026 | 1.46 | 1.77 | 1.44 | 1.70 | +14.09% | 240,249 |
| Jun 1, 2026 | 1.44 | 1.49 | 1.35 | 1.49 | +4.93% | 181,143 |
| May 29, 2026 | 1.46 | 1.47 | 1.41 | 1.42 | -1.39% | 33,550 |
| May 28, 2026 | 1.49 | 1.51 | 1.38 | 1.44 | -2.70% | 182,513 |
| May 27, 2026 | 1.44 | 1.50 | 1.42 | 1.48 | +2.78% | 114,194 |
| May 26, 2026 | 1.58 | 1.58 | 1.39 | 1.44 | -5.26% | 202,747 |
| May 22, 2026 | 1.47 | 1.53 | 1.47 | 1.52 | +2.70% | 63,469 |
| May 21, 2026 | 1.35 | 1.51 | 1.35 | 1.48 | +9.63% | 107,633 |
| May 20, 2026 | 1.31 | 1.37 | 1.31 | 1.35 | +3.05% | 19,737 |
| May 19, 2026 | 1.36 | 1.38 | 1.30 | 1.31 | -3.68% | 42,392 |
| May 18, 2026 | 1.31 | 1.38 | 1.30 | 1.36 | +3.82% | 70,873 |
| May 15, 2026 | 1.35 | 1.37 | 1.30 | 1.31 | -5.07% | 59,157 |
| May 14, 2026 | 1.34 | 1.40 | 1.31 | 1.38 | +5.34% | 59,238 |
| May 13, 2026 | 1.33 | 1.33 | 1.26 | 1.31 | -0.76% | 70,600 |
| May 12, 2026 | 1.42 | 1.42 | 1.30 | 1.32 | -2.22% | 84,285 |
| May 11, 2026 | 1.47 | 1.54 | 1.35 | 1.35 | -8.16% | 179,333 |
| May 8, 2026 | 1.54 | 1.55 | 1.42 | 1.47 | -4.55% | 111,247 |
| May 7, 2026 | 1.66 | 1.72 | 1.54 | 1.54 | -7.23% | 169,687 |
| May 6, 2026 | 1.67 | 1.70 | 1.65 | 1.66 | +0.61% | 78,701 |
| May 5, 2026 | 1.75 | 1.77 | 1.63 | 1.65 | -4.07% | 104,408 |
| May 4, 2026 | 1.70 | 1.77 | 1.68 | 1.72 | +2.38% | 163,556 |
| May 1, 2026 | 1.65 | 1.78 | 1.65 | 1.68 | +1.82% | 218,883 |
| Apr 30, 2026 | 1.56 | 1.66 | 1.56 | 1.65 | +4.43% | 64,603 |
| Apr 29, 2026 | 1.57 | 1.63 | 1.57 | 1.58 | +0.00% | 20,623 |
| Apr 28, 2026 | 1.57 | 1.69 | 1.55 | 1.58 | -0.63% | 66,505 |
| Apr 27, 2026 | 1.51 | 1.69 | 1.48 | 1.59 | +6.00% | 128,457 |
| Apr 24, 2026 | 1.42 | 1.56 | 1.40 | 1.50 | +4.90% | 43,620 |
| Apr 23, 2026 | 1.57 | 1.57 | 1.40 | 1.43 | -8.33% | 115,853 |
| Apr 22, 2026 | 1.59 | 1.72 | 1.52 | 1.56 | -1.27% | 224,209 |
| Apr 21, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | +0.00% | 44,193 |
| Apr 20, 2026 | 1.58 | 1.58 | 1.52 | 1.58 | +1.28% | 60,537 |
| Apr 17, 2026 | 1.49 | 1.57 | 1.47 | 1.56 | +6.85% | 147,341 |
| Apr 16, 2026 | 1.46 | 1.47 | 1.37 | 1.46 | +3.55% | 66,976 |
| Apr 15, 2026 | 1.47 | 1.48 | 1.35 | 1.41 | -3.42% | 86,708 |
| Apr 14, 2026 | 1.37 | 1.47 | 1.37 | 1.46 | +5.80% | 45,861 |
| Apr 13, 2026 | 1.37 | 1.40 | 1.35 | 1.38 | +2.22% | 35,453 |
| Apr 10, 2026 | 1.44 | 1.49 | 1.35 | 1.35 | -6.25% | 39,121 |
| Apr 9, 2026 | 1.50 | 1.50 | 1.41 | 1.44 | -3.36% | 36,401 |
| Apr 8, 2026 | 1.50 | 1.51 | 1.46 | 1.49 | +3.47% | 50,511 |
| Apr 7, 2026 | 1.49 | 1.49 | 1.43 | 1.44 | -2.04% | 26,201 |
| Apr 6, 2026 | 1.42 | 1.50 | 1.40 | 1.47 | +3.52% | 96,125 |
| Apr 2, 2026 | 1.35 | 1.43 | 1.33 | 1.42 | +2.90% | 47,843 |
| Apr 1, 2026 | 1.42 | 1.42 | 1.32 | 1.38 | -1.43% | 102,589 |
| Mar 31, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | +3.70% | 21,268 |
| Mar 30, 2026 | 1.38 | 1.39 | 1.34 | 1.35 | -0.74% | 66,002 |
| Mar 27, 2026 | 1.32 | 1.40 | 1.30 | 1.36 | +0.00% | 107,613 |
| Mar 26, 2026 | 1.33 | 1.39 | 1.32 | 1.36 | +3.82% | 20,827 |
| Mar 25, 2026 | 1.35 | 1.36 | 1.30 | 1.31 | -0.76% | 28,849 |
| Mar 24, 2026 | 1.35 | 1.35 | 1.28 | 1.32 | -0.75% | 26,144 |
| Mar 23, 2026 | 1.25 | 1.34 | 1.25 | 1.33 | +10.83% | 70,808 |
| Mar 20, 2026 | 1.46 | 1.46 | 1.20 | 1.20 | -17.81% | 168,797 |
| Mar 19, 2026 | 1.39 | 1.46 | 1.35 | 1.46 | +3.55% | 44,207 |
| Mar 18, 2026 | 1.46 | 1.46 | 1.33 | 1.41 | +0.71% | 76,014 |
| Mar 17, 2026 | 1.46 | 1.52 | 1.37 | 1.40 | -2.10% | 151,355 |
| Mar 16, 2026 | 1.38 | 1.46 | 1.38 | 1.43 | +1.42% | 63,568 |
| Mar 13, 2026 | 1.39 | 1.44 | 1.37 | 1.41 | +1.44% | 49,864 |
| Mar 12, 2026 | 1.37 | 1.41 | 1.34 | 1.39 | -1.42% | 42,066 |
| Mar 11, 2026 | 1.38 | 1.42 | 1.33 | 1.41 | +2.92% | 48,090 |
| Mar 10, 2026 | 1.41 | 1.44 | 1.31 | 1.37 | -1.44% | 76,827 |
| Mar 9, 2026 | 1.35 | 1.39 | 1.32 | 1.39 | +2.21% | 44,698 |
| Mar 6, 2026 | 1.31 | 1.36 | 1.29 | 1.36 | +1.49% | 30,569 |
| Mar 5, 2026 | 1.45 | 1.45 | 1.29 | 1.34 | -7.59% | 82,926 |
| Mar 4, 2026 | 1.38 | 1.45 | 1.34 | 1.45 | +5.84% | 98,890 |
| Mar 3, 2026 | 1.29 | 1.38 | 1.25 | 1.37 | +2.24% | 52,385 |
| Mar 2, 2026 | 1.37 | 1.42 | 1.33 | 1.34 | -2.90% | 99,733 |
| Feb 27, 2026 | 1.26 | 1.40 | 1.26 | 1.38 | +8.66% | 136,329 |
| Feb 26, 2026 | 1.28 | 1.29 | 1.22 | 1.27 | -1.55% | 55,428 |
| Feb 25, 2026 | 1.24 | 1.32 | 1.19 | 1.29 | +3.20% | 88,950 |
| Feb 24, 2026 | 1.29 | 1.30 | 1.24 | 1.25 | +0.00% | 54,315 |
| Feb 23, 2026 | 1.26 | 1.26 | 1.20 | 1.25 | -0.79% | 71,804 |
| Feb 20, 2026 | 1.31 | 1.35 | 1.22 | 1.26 | -2.33% | 98,242 |
| Feb 19, 2026 | 1.26 | 1.29 | 1.23 | 1.29 | +2.38% | 51,450 |
| Feb 18, 2026 | 1.28 | 1.35 | 1.25 | 1.26 | -1.56% | 92,967 |
| Feb 17, 2026 | 1.32 | 1.37 | 1.22 | 1.28 | +0.79% | 315,573 |
| Feb 13, 2026 | 1.11 | 1.29 | 1.10 | 1.27 | +14.41% | 232,191 |
| Feb 12, 2026 | 1.16 | 1.19 | 1.08 | 1.11 | -3.48% | 125,409 |
| Feb 11, 2026 | 1.14 | 1.19 | 1.10 | 1.15 | -3.36% | 75,383 |
| Feb 10, 2026 | 1.15 | 1.21 | 1.15 | 1.19 | +2.59% | 62,474 |
| Feb 9, 2026 | 1.09 | 1.17 | 1.08 | 1.16 | +2.65% | 56,953 |
| Feb 6, 2026 | 1.10 | 1.18 | 1.08 | 1.13 | +6.60% | 194,746 |
| Feb 5, 2026 | 1.14 | 1.18 | 1.06 | 1.06 | -8.62% | 147,011 |
| Feb 4, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | -2.52% | 49,138 |
| Feb 3, 2026 | 1.26 | 1.26 | 1.11 | 1.19 | -4.03% | 119,815 |
| Feb 2, 2026 | 1.14 | 1.29 | 1.14 | 1.24 | +8.77% | 204,465 |
| Jan 30, 2026 | 1.21 | 1.24 | 1.12 | 1.14 | -8.06% | 157,670 |
| Jan 29, 2026 | 1.23 | 1.24 | 1.18 | 1.24 | +0.81% | 44,991 |
| Jan 28, 2026 | 1.23 | 1.26 | 1.20 | 1.23 | +1.65% | 125,657 |
| Jan 27, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | -1.63% | 45,727 |
| Jan 26, 2026 | 1.23 | 1.24 | 1.17 | 1.23 | +0.82% | 64,826 |
| Jan 23, 2026 | 1.27 | 1.30 | 1.19 | 1.22 | -2.40% | 87,659 |
| Jan 22, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | +4.17% | 118,228 |
| Jan 21, 2026 | 1.22 | 1.24 | 1.16 | 1.20 | -1.64% | 92,233 |
| Jan 20, 2026 | 1.22 | 1.26 | 1.20 | 1.22 | +1.24% | 96,723 |
| Jan 16, 2026 | 1.19 | 1.24 | 1.18 | 1.21 | +2.12% | 97,722 |
| Jan 15, 2026 | 1.21 | 1.23 | 1.14 | 1.18 | -2.48% | 112,468 |
| Jan 14, 2026 | 1.25 | 1.27 | 1.21 | 1.21 | -4.72% | 81,803 |
| Jan 13, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | +0.79% | 55,413 |
| Jan 12, 2026 | 1.33 | 1.34 | 1.23 | 1.26 | -0.79% | 76,444 |
| Jan 9, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | -2.31% | 45,471 |
| Jan 8, 2026 | 1.37 | 1.37 | 1.27 | 1.30 | -3.70% | 121,433 |
| Jan 7, 2026 | 1.40 | 1.43 | 1.33 | 1.35 | -2.88% | 113,159 |
| Jan 6, 2026 | 1.30 | 1.43 | 1.26 | 1.39 | +6.11% | 206,008 |
| Jan 5, 2026 | 1.35 | 1.35 | 1.28 | 1.31 | -1.50% | 104,077 |
| Jan 2, 2026 | 1.17 | 1.35 | 1.13 | 1.33 | +14.66% | 252,010 |
| Dec 31, 2025 | 1.13 | 1.17 | 1.13 | 1.16 | +2.65% | 121,910 |
| Dec 30, 2025 | 1.26 | 1.26 | 1.10 | 1.13 | -8.13% | 354,028 |
| Dec 29, 2025 | 1.18 | 1.24 | 1.16 | 1.23 | +1.65% | 218,708 |
| Dec 26, 2025 | 1.27 | 1.31 | 1.16 | 1.21 | -4.72% | 226,692 |
| Dec 24, 2025 | 1.30 | 1.32 | 1.24 | 1.27 | -3.05% | 98,007 |
| Dec 23, 2025 | 1.36 | 1.39 | 1.27 | 1.31 | -5.76% | 175,753 |
| Dec 22, 2025 | 1.42 | 1.46 | 1.36 | 1.39 | -1.42% | 120,062 |
| Dec 19, 2025 | 1.43 | 1.45 | 1.41 | 1.41 | -2.76% | 48,084 |
| Dec 18, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | +0.00% | 43,492 |
| Dec 17, 2025 | 1.44 | 1.51 | 1.40 | 1.45 | +1.40% | 59,840 |
| Dec 16, 2025 | 1.43 | 1.47 | 1.40 | 1.43 | +0.00% | 34,100 |
| Dec 15, 2025 | 1.47 | 1.47 | 1.36 | 1.43 | -1.38% | 54,701 |
| Dec 12, 2025 | 1.55 | 1.56 | 1.40 | 1.45 | -3.97% | 71,230 |
| Dec 11, 2025 | 1.55 | 1.56 | 1.50 | 1.51 | -4.43% | 25,561 |
| Dec 10, 2025 | 1.56 | 1.63 | 1.56 | 1.58 | +1.94% | 79,189 |
| Dec 9, 2025 | 1.54 | 1.62 | 1.53 | 1.55 | -2.52% | 81,341 |
| Dec 8, 2025 | 1.56 | 1.62 | 1.52 | 1.59 | +0.63% | 39,192 |
| Dec 5, 2025 | 1.61 | 1.62 | 1.52 | 1.58 | -1.86% | 43,086 |
| Dec 4, 2025 | 1.59 | 1.70 | 1.56 | 1.61 | +1.26% | 128,911 |
| Dec 3, 2025 | 1.46 | 1.60 | 1.45 | 1.59 | +8.16% | 40,991 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.46 | 1.47 | -2.33% | 16,556 |
| Dec 1, 2025 | 1.52 | 1.54 | 1.48 | 1.50 | +0.33% | 43,859 |
| Nov 28, 2025 | 1.46 | 1.50 | 1.42 | 1.50 | +3.45% | 65,263 |
| Nov 26, 2025 | 1.37 | 1.47 | 1.37 | 1.45 | +7.41% | 64,545 |
| Nov 25, 2025 | 1.35 | 1.40 | 1.33 | 1.35 | +0.00% | 24,854 |
| Nov 24, 2025 | 1.31 | 1.41 | 1.31 | 1.35 | +4.25% | 56,474 |
| Nov 21, 2025 | 1.26 | 1.39 | 1.25 | 1.29 | +1.97% | 66,266 |
| Nov 20, 2025 | 1.41 | 1.48 | 1.26 | 1.27 | -7.30% | 90,448 |
| Nov 19, 2025 | 1.45 | 1.45 | 1.36 | 1.37 | -4.20% | 85,719 |
| Nov 18, 2025 | 1.43 | 1.45 | 1.40 | 1.43 | +1.42% | 35,523 |
| Nov 17, 2025 | 1.47 | 1.56 | 1.37 | 1.41 | -6.00% | 147,825 |
| Nov 14, 2025 | 1.46 | 1.52 | 1.46 | 1.50 | +0.67% | 33,382 |
| Nov 13, 2025 | 1.60 | 1.62 | 1.47 | 1.49 | -7.45% | 50,232 |
| Nov 12, 2025 | 1.54 | 1.66 | 1.52 | 1.61 | +6.62% | 192,559 |
| Nov 11, 2025 | 1.54 | 1.57 | 1.50 | 1.51 | -3.21% | 30,316 |
| Nov 10, 2025 | 1.52 | 1.57 | 1.49 | 1.56 | +5.41% | 77,116 |
| Nov 7, 2025 | 1.49 | 1.51 | 1.42 | 1.48 | -1.33% | 147,947 |
| Nov 6, 2025 | 1.57 | 1.58 | 1.48 | 1.50 | -3.23% | 46,845 |
| Nov 5, 2025 | 1.53 | 1.59 | 1.49 | 1.55 | +0.98% | 126,446 |
| Nov 4, 2025 | 1.69 | 1.69 | 1.53 | 1.53 | -10.23% | 270,398 |
Daily open, high, low, close and volume for BioVie, Inc. Common Stock (BIVI). Showing 249 trading days. Unadjusted prices.