Free Trial

BioVie (BIVI) Stock Chart & Stock Price History

BioVie logo
$1.21 +0.35 (+40.37%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$1.32 +0.11 (+8.68%)
As of 05/2/2025 07:59 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

5 Day
Performance
+42.32%
1 Month
Performance
+37.92%
3 Month
Performance
-24.38%
6 Month
Performance
-56.32%
Year-To-Date
Performance
-39.50%
1 Year
Performance
+146.74%
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.

BIVI Stock Chart for Saturday, May, 3, 2025

BioVie Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/21/2025$0.84$0.79
-5.57%
$0.83$0.77126,700 shs$14.65 million
04/18/2025$0.84$0.84$0.85$0.7654,241 shs$15.51 million
04/17/2025$0.79$0.84
+6.00%
$0.85$0.7654,241 shs$15.51 million
04/16/2025$0.82$0.79
-3.40%
$0.86$0.7570,310 shs$14.64 million
04/15/2025$0.86$0.82
-5.03%
$0.88$0.8093,054 shs$15.15 million
04/14/2025$0.78$0.86
+10.85%
$0.89$0.74264,709 shs$15.95 million
04/11/2025$0.74$0.78
+5.31%
$0.79$0.7465,167 shs$14.39 million
04/10/2025$0.79$0.74
-6.60%
$0.83$0.7090,149 shs$13.67 million
04/09/2025$0.71$0.79
+12.01%
$0.83$0.62224,826 shs$14.63 million
04/09/2025$0.71$0.79
+12.01%
$0.83$0.62224,826 shs$14.63 million
04/08/2025$0.80$0.71
-11.46%
$0.87$0.66259,088 shs$13.06 million
04/08/2025$0.80$0.71
-11.46%
$0.87$0.66259,088 shs$13.06 million
04/07/2025$0.78$0.80
+3.17%
$0.83$0.62346,162 shs$14.75 million
04/04/2025$0.88$0.78
-11.66%
$0.85$0.76454,397 shs$14.30 million
04/03/2025$0.95$0.88
-7.88%
$0.96$0.84215,805 shs$16.19 million
04/02/2025$0.84$0.95
+13.37%
$1.00$0.80274,290 shs$17.57 million

This page (NASDAQ:BIVI) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners