BioVie Inc. (BIVI)
NASDAQ: BIVI
· Real-Time Price · USD
1.75
0.10 (6.06%)
At close: Aug 18, 2025, 3:59 PM
1.88
7.43%
Pre-market: Aug 19, 2025, 04:03 AM EDT
BIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.68 | 1.80 | 1.62 | 1.75 | 1.75 | 6.06% | 308,094 |
| Aug 15, 2025 | 1.71 | 1.72 | 1.62 | 1.65 | 1.65 | -0.60% | 209,784 |
| Aug 14, 2025 | 1.75 | 1.75 | 1.60 | 1.66 | 1.66 | -2.35% | 261,000 |
| Aug 13, 2025 | 1.73 | 1.81 | 1.65 | 1.70 | 1.70 | 1.80% | 471,900 |
| Aug 12, 2025 | 1.79 | 1.84 | 1.66 | 1.67 | 1.67 | -6.70% | 297,072 |
| Aug 11, 2025 | 1.65 | 1.82 | 1.62 | 1.79 | 1.79 | 7.19% | 814,009 |
| Aug 8, 2025 | 1.52 | 1.72 | 1.52 | 1.67 | 1.67 | -42.61% | 4,160,046 |
| Aug 7, 2025 | 3.98 | 3.98 | 2.86 | 2.91 | 2.91 | -25.58% | 422,100 |
| Aug 6, 2025 | 5.14 | 5.14 | 3.57 | 3.91 | 3.91 | -21.17% | 287,800 |
| Aug 5, 2025 | 6.01 | 6.01 | 4.86 | 4.96 | 4.96 | -17.33% | 182,000 |
| Aug 4, 2025 | 6.04 | 6.15 | 5.75 | 6.00 | 6.00 | -0.50% | 55,390 |
| Aug 1, 2025 | 6.00 | 6.20 | 5.74 | 6.03 | 6.03 | 0.33% | 33,200 |
| Jul 31, 2025 | 6.61 | 6.64 | 6.00 | 6.01 | 6.01 | -9.90% | 79,300 |
| Jul 30, 2025 | 6.92 | 7.10 | 6.61 | 6.67 | 6.67 | -4.30% | 56,500 |
| Jul 29, 2025 | 7.05 | 7.17 | 6.75 | 6.97 | 6.97 | -1.83% | 23,200 |
| Jul 28, 2025 | 7.47 | 7.75 | 6.88 | 7.10 | 7.10 | -5.08% | 54,127 |
| Jul 25, 2025 | 7.54 | 7.58 | 7.32 | 7.48 | 7.48 | -0.93% | 24,219 |
| Jul 24, 2025 | 8.06 | 8.40 | 7.38 | 7.55 | 7.55 | -8.37% | 45,153 |
| Jul 23, 2025 | 8.26 | 8.29 | 8.00 | 8.24 | 8.24 | 0.61% | 22,330 |
| Jul 22, 2025 | 7.36 | 8.23 | 7.35 | 8.19 | 8.19 | 12.04% | 71,943 |