Free Trial

BioVie (BIVI) Stock Chart & Stock Price History

BioVie logo
$1.03 0.00 (0.00%)
Closing price 04:00 PM Eastern
Extended Trading
$1.04 +0.01 (+1.46%)
As of 07:20 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

BioVie Stock Price Performance

The BioVie (BIVI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 123.91%, with a year-to-date return of -48.50%. In the past month, the stock has increased 22.59%, reflecting recent market activity.

As of the latest close, BioVie traded at $1.03 with a market cap of $19.12 million and volume of 203,266 shares.

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.

5 Day
Performance
0.00%
1 Month
Performance
+22.59%
3 Month
Performance
-30.41%
Year-To-Date
Performance
-48.50%
1 Year
Performance
+123.91%

BIVI Stock Chart for Friday, May, 23, 2025

BioVie Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$1.03$1.03$1.05$1.0288,634 shs$19.12 million
05/22/2025$1.00$1.03
+3.00%
$1.05$1.00203,266 shs$19.12 million
05/21/2025$1.04$1.00
-3.85%
$1.06$1.00220,781 shs$18.56 million
05/20/2025$1.07$1.04
-2.80%
$1.06$1.03191,046 shs$19.30 million
05/19/2025$1.03$1.07
+3.88%
$1.08$0.98235,884 shs$19.86 million
05/16/2025$1.05$1.03
-1.90%
$1.10$1.02509,043 shs$19.01 million
05/15/2025$1.10$1.05
-4.55%
$1.10$1.00372,942 shs$19.38 million
05/14/2025$1.07$1.10
+2.80%
$1.13$1.05446,714 shs$20.30 million
05/13/2025$1.15$1.07
-6.96%
$1.14$1.05472,728 shs$19.74 million
05/12/2025$1.12$1.15
+3.14%
$1.20$1.11548,231 shs$21.22 million
05/09/2025$1.23$1.12
-9.35%
$1.23$1.10479,979 shs$20.57 million
05/08/2025$1.08$1.23
+13.89%
$1.24$1.06777,496 shs$22.70 million
05/07/2025$1.15$1.08
-6.33%
$1.29$1.04964,901 shs$19.93 million
05/06/2025$1.14$1.15
+1.14%
$1.22$1.08501,276 shs$21.28 million
05/05/2025$1.21$1.14
-5.79%
$1.32$1.082.14 million shs$21.04 million
05/02/2025$0.86$1.21
+40.37%
$1.31$0.888.83 million shs$22.33 million
05/01/2025$0.82$0.86
+5.42%
$0.93$0.84331,337 shs$15.91 million
04/30/2025$0.83$0.82
-1.26%
$0.88$0.8280,010 shs$15.09 million
04/29/2025$0.85$0.83
-2.60%
$0.86$0.8289,358 shs$15.28 million
04/28/2025$0.84$0.85
+1.21%
$0.90$0.83111,948 shs$15.69 million
04/25/2025$0.89$0.84
-6.06%
$0.89$0.8463,727 shs$15.50 million
04/24/2025$0.84$0.89
+6.43%
$0.92$0.84133,143 shs$16.50 million
04/23/2025$0.82$0.84
+2.48%
$0.88$0.8279,268 shs$15.50 million
04/22/2025$0.79$0.82
+3.26%
$0.84$0.7789,844 shs$15.13 million

This page (NASDAQ:BIVI) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners