Free Trial

BioVie (BIVI) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free BIVI Stock Alerts
$0.49
-0.01 (-2.02%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

BioVie Stock Price Performance

5 Day
Performance
-0.04%
1 Month
Performance
-1.84%
3 Month
Performance
-58.44%
6 Month
Performance
-85.18%
Year-To-Date
Performance
-61.41%
1 Year
Performance
-93.76%
Receive BIVI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BioVie and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

BIVI Stock Chart for Saturday, May, 11, 2024

BIVI Chart by TradingView

BioVie Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$0.50$0.49
-2.25%		$0.50$0.49202,349 shs$19.41 million
05/09/2024$0.49$0.50
+2.49%		$0.50$0.48138,148 shs$19.86 million
05/08/2024$0.49$0.49
-0.45%		$0.49$0.48155,408 shs$19.37 million
05/07/2024$0.49$0.49
+0.23%		$0.50$0.48151,756 shs$19.46 million
05/06/2024$0.49$0.49
-0.82%		$0.51$0.48345,860 shs$19.42 million
05/03/2024$0.50$0.49
-1.90%		$0.51$0.49411,212 shs$19.58 million
05/02/2024$0.49$0.50
+1.40%		$0.50$0.48216,294 shs$19.96 million
05/01/2024$0.49$0.49
+0.61%		$0.50$0.48544,015 shs$19.68 million
04/30/2024$0.50$0.49
-1.01%		$0.51$0.49496,066 shs$19.56 million
04/29/2024$0.48$0.50
+2.10%		$0.51$0.491.13 million shs$19.76 million
04/26/2024$0.49$0.48
-0.84%		$0.50$0.48315,492 shs$19.35 million
04/25/2024$0.51$0.49
-3.26%		$0.51$0.47778,051 shs$19.52 million
04/24/2024$0.49$0.51
+2.77%		$0.52$0.48851,873 shs$20.18 million
04/23/2024$0.48$0.49
+1.78%		$0.52$0.47686,715 shs$19.63 million
04/22/2024$0.49$0.48
-0.68%		$0.49$0.46450,430 shs$19.29 million
04/19/2024$0.49$0.49
-0.39%		$0.51$0.48530,724 shs$19.42 million
04/18/2024$0.47$0.49
+3.61%		$0.51$0.461.38 million shs$19.50 million
04/17/2024$0.49$0.47
-3.40%		$0.50$0.46610,147 shs$18.82 million
04/16/2024$0.49$0.49
-0.95%		$0.51$0.48317,499 shs$19.48 million
04/15/2024$0.51$0.49
-3.49%		$0.54$0.471.84 million shs$19.67 million
04/12/2024$0.50$0.51
+3.07%		$0.55$0.471.06 million shs$20.38 million
04/11/2024$0.47$0.50
+5.38%		$0.51$0.47776,421 shs$19.77 million
04/10/2024$0.47$0.47
+1.05%		$0.47$0.46592,956 shs$18.76 million
04/09/2024$0.47$0.47
-1.25%		$0.47$0.45461,285 shs$18.57 million
04/08/2024$0.48$0.47
-1.79%		$0.48$0.451.28 million shs$18.80 million
04/05/2024$0.49$0.48
-2.36%		$0.50$0.461.15 million shs$19.15 million
04/04/2024$0.50$0.49
-1.11%		$0.52$0.49444,975 shs$19.61 million
04/03/2024$0.53$0.50
-5.46%		$0.53$0.471.38 million shs$19.83 million
04/02/2024$0.56$0.53
-6.26%		$0.55$0.52601,393 shs$20.97 million
04/01/2024$0.53$0.56
+6.03%		$0.56$0.50672,744 shs$22.38 million
03/29/2024$0.53$0.53$0.54$0.51778,922 shs$21.10 million
03/28/2024$0.53$0.53
-0.94%		$0.54$0.51773,520 shs$21.10 million
03/27/2024$0.53$0.53
+0.47%		$0.55$0.482.29 million shs$21.30 million
03/26/2024$0.57$0.53
-6.17%		$0.57$0.53862,070 shs$21.20 million
03/25/2024$0.58$0.57
-1.67%		$0.60$0.561.29 million shs$22.60 million
03/22/2024$0.57$0.58
+1.43%		$0.58$0.54779,460 shs$22.98 million
03/21/2024$0.62$0.57
-7.92%		$0.63$0.551.67 million shs$22.66 million
03/20/2024$0.63$0.62
-2.05%		$0.64$0.60505,074 shs$24.60 million
03/19/2024$0.65$0.63
-2.65%		$0.66$0.571.10 million shs$25.12 million
03/18/2024$0.71$0.65
-8.37%		$0.71$0.641.61 million shs$25.80 million
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
03/15/2024$0.67$0.71
+6.00%		$0.72$0.66692,971 shs$28.16 million
03/14/2024$0.71$0.67
-6.07%		$0.71$0.66813,871 shs$26.57 million
03/13/2024$0.66$0.71
+6.93%		$0.72$0.662.11 million shs$28.28 million
03/12/2024$0.69$0.66
-4.64%		$0.69$0.651.48 million shs$26.45 million
03/11/2024$0.72$0.69
-3.25%		$0.71$0.643.84 million shs$27.73 million
03/08/2024$0.75$0.72
-3.65%		$0.80$0.712.97 million shs$28.66 million
03/07/2024$0.83$0.75
-10.25%		$0.83$0.734.45 million shs$29.75 million
03/06/2024$0.90$0.83
-8.02%		$0.93$0.832.92 million shs$33.15 million
03/05/2024$1.07$0.90
-15.24%		$1.05$0.896.48 million shs$35.99 million
03/04/2024$1.89$1.07
-43.65%		$1.15$1.0514.20 million shs$42.46 million
03/01/2024$1.24$1.89
+52.42%		$3.31$1.7692.50 million shs$75.35 million
02/29/2024$1.25$1.24
-0.80%		$1.28$1.2092,483 shs$49.44 million
02/28/2024$1.27$1.25
-1.57%		$1.30$1.2586,520 shs$49.84 million
02/27/2024$1.23$1.27
+3.25%		$1.29$1.19112,613 shs$50.64 million
02/26/2024$1.18$1.23
+4.24%		$1.24$1.1685,992 shs$49.04 million
02/23/2024$1.25$1.18
-5.60%		$1.27$1.18137,318 shs$47.05 million
02/22/2024$1.19$1.25
+5.04%		$1.27$1.11152,699 shs$49.84 million
02/21/2024$1.12$1.19
+6.25%		$1.22$1.09111,853 shs$47.45 million
02/20/2024$1.23$1.12
-8.94%		$1.24$1.12130,304 shs$44.65 million
02/19/2024$1.23$1.23$1.24$1.12179,600 shs$49.04 million
02/16/2024$1.18$1.23
+4.24%		$1.24$1.12178,272 shs$49.04 million
02/15/2024$1.16$1.18
+1.72%		$1.19$1.15121,299 shs$44.54 million
02/14/2024$1.10$1.16
+5.45%		$1.18$1.10136,923 shs$43.78 million
02/13/2024$1.14$1.10
-3.51%		$1.19$1.00172,752 shs$41.51 million
02/12/2024$1.17$1.14
-2.56%		$1.20$1.14151,025 shs$43.02 million

Related Companies:
This page (NASDAQ:BIVI) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Collapse of the Petrodollar
Colonial Metals
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company