BioVie Inc. BIVI
1.13 USD -0.06 (-5.04%)
Regular-session close
1.15 +0.02 +1.70%
After hours · Nov 13, 7:11 PM ET
1.13 Day range 1.23
0.964 52-week range 2.28
- YTD
- -2.59%
- 1 year
- -24.16%
BIVI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.19 | 1.23 | 1.13 | 1.13 | -0.06 | -5.04% | 214,222 |
| Nov 12, 2026 | 1.24 | 1.24 | 1.16 | 1.19 | -0.07 | -5.56% | 163,500 |
| Nov 11, 2026 | 1.28 | 1.32 | 1.24 | 1.26 | -0.01 | -0.79% | 137,700 |
| Nov 10, 2026 | 1.29 | 1.35 | 1.25 | 1.27 | -0.03 | -2.31% | 295,700 |
| Nov 9, 2026 | 1.40 | 1.40 | 1.28 | 1.30 | -0.03 | -2.26% | 164,400 |
| Nov 6, 2026 | 1.25 | 1.38 | 1.23 | 1.33 | +0.12 | +9.92% | 181,800 |
| Nov 5, 2026 | 1.29 | 1.31 | 1.11 | 1.21 | -0.13 | -9.70% | 487,400 |
| Nov 4, 2026 | 1.64 | 1.65 | 1.23 | 1.34 | -0.39 | -22.54% | 1,105,400 |
| Nov 3, 2026 | 1.45 | 2.66 | 1.40 | 1.73 | +0.36 | +26.28% | 13,523,300 |
| Nov 2, 2026 | 1.41 | 1.43 | 1.31 | 1.37 | -0.06 | -4.20% | 120,500 |
| Oct 30, 2026 | 1.39 | 1.49 | 1.38 | 1.43 | +0.05 | +3.62% | 105,100 |
| Oct 29, 2026 | 1.43 | 1.46 | 1.37 | 1.38 | -0.08 | -5.48% | 41,900 |
| Oct 28, 2026 | 1.49 | 1.49 | 1.41 | 1.46 | +0.02 | +1.39% | 106,700 |
| Oct 27, 2026 | 1.37 | 1.45 | 1.34 | 1.44 | +0.11 | +8.27% | 195,900 |
| Oct 26, 2026 | 1.25 | 1.36 | 1.25 | 1.33 | +0.09 | +7.26% | 139,000 |
| Oct 23, 2026 | 1.28 | 1.30 | 1.23 | 1.24 | -0.04 | -3.13% | 141,700 |
| Oct 22, 2026 | 1.24 | 1.29 | 1.22 | 1.28 | +0.02 | +1.59% | 101,000 |
| Oct 21, 2026 | 1.21 | 1.28 | 1.15 | 1.26 | +0.02 | +1.61% | 194,500 |
| Oct 20, 2026 | 1.40 | 1.45 | 1.24 | 1.24 | -0.13 | -9.49% | 279,500 |
| Oct 19, 2026 | 1.29 | 1.39 | 1.20 | 1.37 | +0.17 | +14.17% | 182,400 |
| Oct 16, 2026 | 1.13 | 1.22 | 1.12 | 1.20 | +0.07 | +6.19% | 275,400 |
| Oct 15, 2026 | 1.18 | 1.19 | 1.13 | 1.13 | -0.03 | -2.59% | 166,900 |
| Oct 14, 2026 | 1.20 | 1.25 | 1.15 | 1.16 | -0.04 | -3.33% | 342,600 |
| Oct 13, 2026 | 1.30 | 1.33 | 1.20 | 1.20 | -0.12 | -9.09% | 171,900 |
| Oct 12, 2026 | 1.41 | 1.44 | 1.31 | 1.32 | -0.07 | -5.04% | 67,300 |
| Oct 9, 2026 | 1.30 | 1.40 | 1.27 | 1.39 | +0.11 | +8.59% | 204,800 |
| Oct 8, 2026 | 1.37 | 1.39 | 1.25 | 1.28 | -0.12 | -8.57% | 362,200 |
| Oct 7, 2026 | 1.46 | 1.47 | 1.40 | 1.40 | -0.04 | -2.78% | 134,600 |
| Oct 6, 2026 | 1.44 | 1.50 | 1.44 | 1.44 | 0.00 | 0.00% | 132,600 |
| Oct 5, 2026 | 1.43 | 1.48 | 1.42 | 1.44 | -0.02 | -1.37% | 135,000 |
| Oct 2, 2026 | 1.47 | 1.52 | 1.46 | 1.46 | -0.01 | -0.68% | 189,900 |
| Oct 1, 2026 | 1.53 | 1.53 | 1.46 | 1.47 | -0.05 | -3.29% | 266,000 |
| Sep 30, 2026 | 1.57 | 1.58 | 1.50 | 1.52 | -0.02 | -1.30% | 201,300 |
| Sep 29, 2026 | 1.55 | 1.61 | 1.52 | 1.54 | 0.00 | 0.00% | 145,300 |
| Sep 28, 2026 | 1.57 | 1.60 | 1.53 | 1.54 | -0.07 | -4.35% | 182,500 |
| Sep 25, 2026 | 1.66 | 1.75 | 1.58 | 1.61 | 0.00 | 0.00% | 458,700 |
| Sep 24, 2026 | 1.60 | 1.64 | 1.60 | 1.61 | -0.02 | -1.23% | 235,800 |
| Sep 23, 2026 | 1.63 | 1.66 | 1.59 | 1.63 | 0.00 | 0.00% | 216,500 |
| Sep 22, 2026 | 1.65 | 1.71 | 1.61 | 1.63 | 0.00 | 0.00% | 199,600 |
| Sep 21, 2026 | 1.64 | 1.76 | 1.62 | 1.63 | +0.02 | +1.24% | 411,500 |
| Sep 18, 2026 | 1.78 | 1.84 | 1.61 | 1.61 | -0.17 | -9.55% | 404,100 |
| Sep 17, 2026 | 1.82 | 1.84 | 1.75 | 1.78 | +0.06 | +3.49% | 478,800 |
| Sep 16, 2026 | 1.76 | 1.83 | 1.68 | 1.72 | -0.03 | -1.71% | 440,000 |
| Sep 15, 2026 | 1.90 | 1.91 | 1.57 | 1.75 | -0.30 | -14.63% | 1,150,800 |
| Sep 14, 2026 | 1.90 | 2.12 | 1.88 | 2.05 | +0.12 | +6.22% | 630,100 |
| Sep 11, 2026 | 1.92 | 2.02 | 1.91 | 1.93 | +0.02 | +1.05% | 170,500 |
| Sep 10, 2026 | 1.95 | 1.99 | 1.89 | 1.91 | -0.06 | -3.05% | 261,700 |
| Sep 9, 2026 | 2.04 | 2.12 | 1.90 | 1.97 | -0.10 | -4.83% | 351,100 |
| Sep 8, 2026 | 2.06 | 2.20 | 2.00 | 2.07 | +0.07 | +3.50% | 318,700 |
| Sep 4, 2026 | 2.04 | 2.08 | 1.96 | 2.00 | -0.03 | -1.48% | 296,800 |
| Sep 3, 2026 | 2.02 | 2.12 | 2.01 | 2.03 | 0.00 | 0.00% | 250,200 |
| Sep 2, 2026 | 2.25 | 2.27 | 2.00 | 2.03 | -0.21 | -9.38% | 513,200 |
| Sep 1, 2026 | 2.30 | 2.45 | 2.18 | 2.24 | -0.04 | -1.75% | 483,000 |
| Aug 31, 2026 | 2.37 | 2.49 | 2.28 | 2.28 | +0.12 | +5.56% | 1,551,900 |
| Aug 28, 2026 | 2.20 | 2.25 | 2.11 | 2.16 | -0.03 | -1.37% | 483,900 |
| Aug 27, 2026 | 2.09 | 2.22 | 2.00 | 2.19 | +0.08 | +3.79% | 763,400 |
| Aug 26, 2026 | 2.01 | 2.25 | 1.97 | 2.11 | +0.02 | +0.96% | 922,400 |
| Aug 25, 2026 | 2.00 | 2.11 | 1.93 | 2.09 | -0.05 | -2.34% | 1,020,800 |
| Aug 24, 2026 | 1.81 | 2.14 | 1.76 | 2.14 | +0.19 | +9.74% | 2,173,800 |
| Aug 21, 2026 | 2.15 | 2.48 | 1.80 | 1.95 | +0.09 | +4.84% | 19,763,800 |
| Aug 20, 2026 | 1.54 | 2.39 | 1.49 | 1.86 | +0.52 | +38.81% | 49,110,600 |
| Aug 19, 2026 | 1.30 | 1.44 | 1.14 | 1.34 | +0.38 | +39.00% | 42,468,800 |
| Aug 18, 2026 | 1.13 | 1.14 | 0.95 | 0.96 | -0.21 | -17.61% | 10,538,100 |
| Aug 17, 2026 | 1.32 | 1.56 | 1.17 | 1.17 | -0.23 | -16.43% | 2,764,700 |
| Aug 14, 2026 | 1.41 | 1.51 | 1.25 | 1.40 | -0.16 | -10.26% | 2,118,600 |
65 days, newest first. Daily bars as drawn on the BIVI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.