Free Trial

BioVie (BIVI) Stock Chart & Stock Price History

→ Move Your Money Before May 1 (From Stansberry Research) (Ad)
Free BIVI Stock Alerts
$0.49
+0.00 (+0.33%)
(As of 03:25 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

BioVie Stock Price Performance

5 Day
Performance
+0.82%
1 Month
Performance
-7.64%
3 Month
Performance
-46.63%
6 Month
Performance
-84.81%
Year-To-Date
Performance
-61.07%
1 Year
Performance
-93.00%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

BIVI Stock Chart for Friday, April, 26, 2024

BIVI Chart by TradingView

BioVie Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Move Your Money Before May 1 (Ad)

Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?

Click here to get the full story before May 1. 
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
02/09/2024$1.10$1.17
+6.36%		$1.18$1.06175,499 shs$41.52 million
02/08/2024$1.06$1.10
+3.77%		$1.10$1.02106,116 shs$41.51 million
02/07/2024$1.09$1.06
-2.75%		$1.10$1.0356,757 shs$40.00 million
02/06/2024$1.03$1.09
+5.83%		$1.10$1.0170,285 shs$41.14 million
02/05/2024$1.07$1.03
-3.74%		$1.10$0.99422,628 shs$38.87 million
02/02/2024$1.07$1.07$1.10$1.02142,551 shs$40.38 million
02/01/2024$1.04$1.07
+2.88%		$1.09$1.03115,016 shs$40.38 million
01/31/2024$1.06$1.04
-1.89%		$1.06$1.02174,647 shs$39.25 million
01/30/2024$1.03$1.06
+2.91%		$1.08$0.96201,726 shs$40.00 million
01/29/2024$0.92$1.03
+12.07%		$1.03$0.92418,319 shs$38.87 million
01/26/2024$0.94$0.92
-2.48%		$0.97$0.89155,355 shs$34.69 million
01/25/2024$0.91$0.94
+3.57%		$0.96$0.90303,721 shs$35.57 million

Related Companies:
This page (NASDAQ:BIVI) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold