Free Trial

BioVie (BIVIW) Stock Chart & Stock Price History

BioVie logo
$0.29 -0.05 (-14.18%)
Closing price 06/5/2026 03:55 PM Eastern
Extended Trading
$0.25 -0.05 (-15.46%)
As of 06/5/2026 04:01 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 Massive. Learn more.

BioVie Stock Price Performance

The BioVie (BIVIW) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 3.32%, reflecting recent market activity.

As of the latest close, BioVie traded at $0.29 with a market cap of and volume of 70,101 shares.

Receive BIVIW 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-12.08%
1 Month
Performance
-3.32%
3 Month
Performance
-16.86%

BIVIW Stock Chart for Saturday, June, 6, 2026

BioVie Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2026$0.34$0.29
-14.18%
$0.35$0.2570,101 shs$0.00
06/04/2026$0.32$0.34
+4.43%
$0.35$0.21154,543 shs$0.00
06/03/2026$0.34$0.32
-3.93%
$0.32$0.32100 shs$0.00
06/02/2026$0.33$0.34
+2.11%
$0.35$0.1963,600 shs$0.00
06/01/2026$0.35$0.33
-5.43%
$0.35$0.331 shs$0.00
05/29/2026$0.35$0.35$0.35$0.331 shs$0.00
05/28/2026$0.32$0.35
+11.11%
$0.35$0.351 shs$0.00
05/27/2026$0.31$0.32
+1.61%
$0.35$0.33238 shs$0.00
05/26/2026$0.33$0.31
-6.06%
$0.31$0.31662 shs$0.00
05/25/2026$0.33$0.33$0.33$0.321,100 shs$0.00
05/22/2026$0.32$0.33
+4.43%
$0.33$0.321,100 shs$0.00
05/21/2026$0.30$0.32
+4.98%
$0.33$0.321,100 shs$0.00
05/20/2026$0.31$0.30
-2.46%
$0.32$0.304,730 shs$0.00
05/19/2026$0.31$0.31
+0.52%
$0.31$0.291,300 shs$0.00
05/18/2026$0.30$0.31
+1.99%
$0.31$0.291,300 shs$0.00
05/15/2026$0.27$0.30
+10.95%
$0.31$0.31801 shs$0.00
05/14/2026$0.35$0.27
-22.49%
$0.30$0.274,300 shs$0.00
05/13/2026$0.29$0.35
+22.38%
$0.30$0.274,350 shs$0.00
05/12/2026$0.29$0.29$0.31$0.293,400 shs$0.00
05/11/2026$0.29$0.29
+0.35%
$0.31$0.293,403 shs$0.00
05/08/2026$0.30$0.29
-5.00%
$0.31$0.268,400 shs$0.00
05/07/2026$0.30$0.30
-0.33%
$0.33$0.267,374 shs$0.00
05/06/2026$0.32$0.30
-5.94%
$0.35$0.323,692 shs$0.00
05/05/2026N/A$0.32$0.35$0.272,100 shs$0.00

This page (NASDAQ:BIVIW) was last updated on 6/6/2026 by MarketBeat.com Staff.
From Our Partners