Dark

BIVI
BioVie, Inc. Common Stock
stock NASDAQ

At Close

Sep 14, 2026 3:59:46 PM EDT

2.05USD+6.218%(+0.12)504,887

2.04Bid 2.06Ask 0.02Spread

Pre-market

Sep 14, 2026 8:37:30 AM EDT

1.88USD-2.580%(-0.05)7,946

After-hours

Sep 14, 2026 4:52:30 PM EDT

2.01USD-2.180%(-0.04)134,677

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	1.9000	2.0800	1.90000	2.0500	+6.218%	504,887	0.000%
2026-09-11	1.9200	2.0200	1.91000	1.9300	+1.047%	170,761	+6.218%
2026-09-10	1.9500	1.9900	1.89000	1.9100	-3.046%	261,851	+7.330%
2026-09-09	2.0400	2.1200	1.90000	1.9700	-4.831%	351,368	+4.061%
2026-09-08	2.0550	2.2000	2.00000	2.0700	+3.500%	320,029	-0.966%
2026-09-04	2.0400	2.0800	1.96000	2.0000	-1.478%	296,763	+2.500%
2026-09-03	2.0200	2.1201	2.00500	2.0300	0.000%	250,795	+0.985%
2026-09-02	2.2500	2.2700	2.00005	2.0300	-9.375%	519,400	+0.985%
2026-09-01	2.3000	2.4500	2.18000	2.2400	-1.754%	486,559	-8.482%
2026-08-31	2.3740	2.4900	2.28000	2.2800	+5.556%	1,551,931	-10.088%
2026-08-28	2.2000	2.2500	2.10590	2.1600	-1.370%	485,693	-5.093%
2026-08-27	2.0900	2.2200	2.00000	2.1900	+3.791%	763,384	-6.393%
2026-08-26	2.0050	2.2500	1.96730	2.1100	+0.957%	922,448	-2.844%
2026-08-25	2.0000	2.1100	1.93000	2.0900	-2.336%	1,029,902	-1.914%
2026-08-24	1.8120	2.1450	1.76000	2.1400	+9.744%	2,173,772	-4.206%
2026-08-21	2.1550	2.4800	1.80000	1.9500	+4.839%	19,763,842	+5.128%
2026-08-20	1.5450	2.3900	1.49010	1.8600	+38.806%	49,110,644	+10.215%
2026-08-19	1.3000	1.4400	1.14000	1.3400	+38.946%	42,468,761	+52.985%
2026-08-18	1.1300	1.1400	0.94500	0.9644	-17.573%	10,538,113	+112.567%
2026-08-17	1.3200	1.5600	1.17000	1.1700	-16.429%	2,764,721	+75.214%
2026-08-14	1.4150	1.5150	1.24500	1.4000	-10.256%	2,118,574	+46.429%
2026-08-13	1.6500	1.7000	1.48000	1.5600	0.000%	4,877,687	+31.410%
2026-08-12	1.3500	3.7900	1.31000	1.5600	+22.835%	126,402,477	+31.410%
2026-08-11	1.0900	1.4150	1.09000	1.2700	+15.455%	2,713,517	+61.417%
2026-08-10	0.9896	1.1550	0.98520	1.1000	+10.077%	1,249,301	+86.364%
2026-08-07	1.2200	1.2300	0.98000	0.9993	-25.978%	3,456,129	+105.144%
2026-08-06	1.3600	1.4100	0.82000	1.3500	-33.824%	8,780,978	+51.852%
2026-08-05	1.8900	2.0900	1.87000	2.0400	+11.475%	247,943	+0.490%
2026-08-04	1.6300	1.9000	1.53500	1.8300	+12.963%	397,682	+12.022%
2026-08-03	1.5000	1.6500	1.46000	1.6200	+6.579%	119,437	+26.543%
2026-07-31	1.4500	1.5500	1.38000	1.5200	+6.294%	203,811	+34.868%
2026-07-30	1.3000	1.4500	1.30000	1.4300	+13.492%	225,462	+43.357%
2026-07-29	1.3400	1.3994	1.26000	1.2600	-5.263%	81,590	+62.698%
2026-07-28	1.3600	1.4014	1.31000	1.3300	-2.920%	106,213	+54.135%
2026-07-27	1.3600	1.4300	1.35000	1.3700	0.000%	75,562	+49.635%
2026-07-24	1.4500	1.4900	1.34000	1.3700	-4.861%	112,044	+49.635%
2026-07-23	1.3400	1.4600	1.34000	1.4400	+7.463%	85,472	+42.361%
2026-07-22	1.2800	1.3800	1.28000	1.3400	+3.876%	105,456	+52.985%
2026-07-21	1.4100	1.4560	1.26000	1.2900	-9.474%	306,234	+58.915%
2026-07-20	1.4100	1.4900	1.32000	1.4250	-20.833%	684,260	+43.860%
2026-07-17	1.6600	1.8050	1.66000	1.8000	+4.651%	130,354	+13.889%
2026-07-16	1.7300	1.8000	1.68000	1.7200	-2.825%	73,044	+19.186%
2026-07-15	1.6000	1.8300	1.58000	1.7700	+12.025%	285,842	+15.819%
2026-07-14	1.6400	1.7000	1.52010	1.5800	-3.659%	260,441	+29.747%
2026-07-13	2.2300	2.2500	1.58000	1.6400	-27.753%	688,936	+25.000%
2026-07-10	2.3000	2.3100	2.08000	2.2700	+1.339%	172,598	-9.692%
2026-07-09	2.1700	2.3000	2.10000	2.2400	+2.752%	112,022	-8.482%
2026-07-08	2.1700	2.2368	2.10000	2.1800	+0.926%	58,473	-5.963%
2026-07-07	2.1300	2.2900	2.05000	2.1600	+2.857%	247,784	-5.093%
2026-07-06	1.9900	2.2000	1.92000	2.1000	+7.692%	162,485	-2.381%
2026-07-02	2.2200	2.2250	1.94500	1.9500	-10.550%	187,074	+5.128%
2026-07-01	1.9550	2.2900	1.91000	2.1800	+12.371%	392,143	-5.963%
2026-06-30	2.0400	2.0400	1.90700	1.9400	-3.483%	112,090	+5.670%
2026-06-29	1.9800	2.0300	1.90010	2.0100	+3.608%	125,256	+1.990%
2026-06-26	1.7400	1.9600	1.74000	1.9400	+8.989%	66,442	+5.670%
2026-06-25	1.9400	2.0800	1.77000	1.7800	-7.292%	256,031	+15.169%
2026-06-24	1.9100	2.0800	1.87000	1.9200	-1.031%	309,480	+6.771%
2026-06-23	1.8900	1.9960	1.80000	1.9400	0.000%	308,108	+5.670%
2026-06-22	1.7900	2.1200	1.78000	1.9400	+10.227%	693,206	+5.670%
2026-06-18	1.8200	1.8500	1.75000	1.7600	-1.676%	138,164	+16.477%
2026-06-17	1.7700	1.8600	1.73000	1.7900	+0.562%	157,948	+14.525%
2026-06-16	1.6500	1.8000	1.64310	1.7800	+7.229%	94,450	+15.169%
2026-06-15	1.6300	1.7000	1.63000	1.6600	+1.840%	52,898	+23.494%
2026-06-12	1.6800	1.7189	1.59000	1.6300	-1.807%	40,697	+25.767%
2026-06-11	1.6200	1.6700	1.58000	1.6600	+1.840%	59,236	+23.494%
2026-06-10	1.6800	1.6850	1.55060	1.6300	-2.395%	77,255	+25.767%
2026-06-09	1.6600	1.7576	1.61000	1.6700	0.000%	69,404	+22.754%
2026-06-08	1.6200	1.7050	1.55500	1.6700	+4.375%	124,301	+22.754%
2026-06-05	1.6600	1.7700	1.56000	1.6000	-6.977%	143,155	+28.125%
2026-06-04	1.6200	1.7800	1.55000	1.7200	+4.242%	206,702	+19.186%
2026-06-03	1.6300	1.6800	1.55000	1.6500	-2.941%	150,449	+24.242%
2026-06-02	1.4600	1.7700	1.44060	1.7000	+14.094%	240,249	+20.588%
2026-06-01	1.4400	1.4900	1.35000	1.4900	+4.930%	181,143	+37.584%
2026-05-29	1.4600	1.4700	1.41000	1.4200	-1.389%	33,550	+44.366%
2026-05-28	1.4900	1.5130	1.38000	1.4400	-2.703%	182,513	+42.361%
2026-05-27	1.4400	1.4999	1.42010	1.4800	+2.778%	114,194	+38.514%
2026-05-26	1.5800	1.5800	1.39010	1.4400	-5.263%	202,747	+42.361%
2026-05-22	1.4700	1.5300	1.47000	1.5200	+2.703%	63,469	+34.868%
2026-05-21	1.3500	1.5100	1.35000	1.4800	+9.630%	107,633	+38.514%
2026-05-20	1.3100	1.3699	1.31000	1.3500	+3.053%	19,737	+51.852%
2026-05-19	1.3600	1.3847	1.30000	1.3100	-3.676%	42,392	+56.489%
2026-05-18	1.3100	1.3799	1.30000	1.3600	+3.817%	70,873	+50.735%
2026-05-15	1.3500	1.3722	1.30000	1.3100	-5.072%	59,157	+56.489%
2026-05-14	1.3400	1.4000	1.31010	1.3800	+5.344%	59,238	+48.551%
2026-05-13	1.3300	1.3300	1.25880	1.3100	-0.758%	70,600	+56.489%
2026-05-12	1.4200	1.4200	1.30000	1.3200	-2.222%	84,285	+55.303%
2026-05-11	1.4700	1.5400	1.35000	1.3500	-8.163%	179,333	+51.852%
2026-05-08	1.5400	1.5550	1.42420	1.4700	-4.545%	111,247	+39.456%
2026-05-07	1.6600	1.7220	1.54000	1.5400	-7.229%	169,687	+33.117%
2026-05-06	1.6700	1.7000	1.65000	1.6600	+0.606%	78,701	+23.494%
2026-05-05	1.7500	1.7699	1.63000	1.6500	-4.070%	104,408	+24.242%
2026-05-04	1.7000	1.7700	1.68000	1.7200	+2.381%	163,556	+19.186%
2026-05-01	1.6500	1.7800	1.65000	1.6800	+1.818%	218,883	+22.024%
2026-04-30	1.5600	1.6600	1.56000	1.6500	+4.430%	64,603	+24.242%
2026-04-29	1.5700	1.6300	1.57000	1.5800	0.000%	20,623	+29.747%
2026-04-28	1.5700	1.6878	1.55000	1.5800	-0.629%	66,505	+29.747%
2026-04-27	1.5100	1.6893	1.48230	1.5900	+6.000%	128,457	+28.931%
2026-04-24	1.4200	1.5600	1.40000	1.5000	+4.895%	43,620	+36.667%
2026-04-23	1.5700	1.5700	1.40000	1.4300	-8.333%	115,853	+43.357%
2026-04-22	1.5900	1.7200	1.52000	1.5600	-1.266%	224,209	+31.410%
2026-04-21	1.5800	1.5900	1.56000	1.5800	0.000%	44,193	+29.747%
2026-04-20	1.5800	1.5800	1.52000	1.5800	+1.282%	60,537	+29.747%
2026-04-17	1.4900	1.5700	1.46500	1.5600	+6.849%	147,341	+31.410%
2026-04-16	1.4600	1.4700	1.37000	1.4600	+3.546%	66,976	+40.411%
2026-04-15	1.4700	1.4800	1.35000	1.4100	-3.425%	86,708	+45.390%
2026-04-14	1.3700	1.4650	1.37000	1.4600	+5.797%	45,861	+40.411%
2026-04-13	1.3700	1.4000	1.35500	1.3800	+2.222%	35,453	+48.551%
2026-04-10	1.4400	1.4900	1.35000	1.3500	-6.250%	39,121	+51.852%
2026-04-09	1.5000	1.5000	1.41400	1.4400	-3.356%	36,401	+42.361%
2026-04-08	1.5000	1.5100	1.46000	1.4900	+3.472%	50,511	+37.584%
2026-04-07	1.4900	1.4900	1.43000	1.4400	-2.041%	26,201	+42.361%
2026-04-06	1.4200	1.5000	1.39500	1.4700	+3.521%	96,125	+39.456%
2026-04-02	1.3500	1.4250	1.33370	1.4200	+2.899%	47,843	+44.366%
2026-04-01	1.4200	1.4200	1.32500	1.3800	-1.429%	102,589	+48.551%
2026-03-31	1.3500	1.4050	1.35000	1.4000	+3.704%	21,268	+46.429%
2026-03-30	1.3800	1.3900	1.34000	1.3500	-0.735%	66,002	+51.852%
2026-03-27	1.3200	1.4000	1.30000	1.3600	0.000%	107,613	+50.735%
2026-03-26	1.3300	1.3945	1.32000	1.3600	+3.817%	20,827	+50.735%
2026-03-25	1.3500	1.3599	1.30000	1.3100	-0.758%	28,849	+56.489%
2026-03-24	1.3480	1.3480	1.28000	1.3200	-0.752%	26,144	+55.303%
2026-03-23	1.2500	1.3400	1.25000	1.3300	+10.833%	70,808	+54.135%
2026-03-20	1.4600	1.4600	1.20000	1.2000	-17.808%	168,797	+70.833%
2026-03-19	1.3900	1.4600	1.35010	1.4600	+3.546%	44,207	+40.411%
2026-03-18	1.4600	1.4600	1.33500	1.4100	+0.714%	76,014	+45.390%
2026-03-17	1.4600	1.5200	1.37000	1.4000	-2.098%	151,355	+46.429%
2026-03-16	1.3800	1.4600	1.38000	1.4300	+1.418%	63,568	+43.357%
2026-03-13	1.3900	1.4400	1.37010	1.4100	+1.439%	49,864	+45.390%
2026-03-12	1.3700	1.4100	1.34000	1.3900	-1.418%	42,066	+47.482%
2026-03-11	1.3800	1.4200	1.33000	1.4100	+2.920%	48,090	+45.390%
2026-03-10	1.4100	1.4350	1.31010	1.3700	-1.439%	76,827	+49.635%
2026-03-09	1.3500	1.3900	1.32000	1.3900	+2.206%	44,698	+47.482%
2026-03-06	1.3100	1.3600	1.29000	1.3600	+1.493%	30,569	+50.735%
2026-03-05	1.4500	1.4500	1.29000	1.3400	-7.586%	82,926	+52.985%
2026-03-04	1.3800	1.4500	1.34000	1.4500	+5.839%	98,890	+41.379%
2026-03-03	1.2900	1.3800	1.25000	1.3700	+2.239%	52,385	+49.635%
2026-03-02	1.3700	1.4220	1.33000	1.3400	-2.899%	99,733	+52.985%
2026-02-27	1.2600	1.4000	1.26000	1.3800	+8.661%	135,329	+48.551%
2026-02-26	1.2800	1.2900	1.22000	1.2700	-1.550%	55,428	+61.417%
2026-02-25	1.2400	1.3199	1.19000	1.2900	+3.200%	88,950	+58.915%
2026-02-24	1.2900	1.2987	1.24000	1.2500	0.000%	54,315	+64.000%
2026-02-23	1.2600	1.2600	1.20000	1.2500	-0.794%	71,804	+64.000%
2026-02-20	1.3100	1.3500	1.22000	1.2600	-2.326%	98,242	+62.698%
2026-02-19	1.2600	1.2900	1.23010	1.2900	+2.381%	51,450	+58.915%
2026-02-18	1.2800	1.3478	1.25000	1.2600	-1.563%	92,967	+62.698%
2026-02-17	1.3200	1.3700	1.22000	1.2800	+0.787%	315,573	+60.156%
2026-02-13	1.1100	1.2900	1.10370	1.2700	+14.414%	232,191	+61.417%
2026-02-12	1.1600	1.1900	1.08000	1.1100	-3.478%	125,409	+84.685%
2026-02-11	1.1400	1.1899	1.09540	1.1500	-3.361%	75,383	+78.261%
2026-02-10	1.1500	1.2100	1.15000	1.1900	+2.586%	62,474	+72.269%
2026-02-09	1.0900	1.1700	1.08000	1.1600	+2.655%	56,953	+76.724%
2026-02-06	1.1050	1.1800	1.08000	1.1300	+6.604%	194,746	+81.416%
2026-02-05	1.1400	1.1800	1.06000	1.0600	-8.621%	147,011	+93.396%
2026-02-04	1.1900	1.2000	1.15000	1.1600	-2.521%	49,138	+76.724%
2026-02-03	1.2600	1.2600	1.11000	1.1900	-4.032%	118,815	+72.269%
2026-02-02	1.1400	1.2900	1.14000	1.2400	+8.772%	204,465	+65.323%
2026-01-30	1.2100	1.2399	1.12000	1.1400	-8.065%	157,670	+79.825%
2026-01-29	1.2300	1.2400	1.18000	1.2400	+0.813%	44,991	+65.323%
2026-01-28	1.2300	1.2600	1.20000	1.2300	+1.653%	125,657	+66.667%
2026-01-27	1.2235	1.2500	1.20000	1.2100	-1.626%	45,727	+69.421%
2026-01-26	1.2300	1.2399	1.16500	1.2300	+0.820%	64,826	+66.667%
2026-01-23	1.2700	1.3000	1.19000	1.2200	-2.400%	87,659	+68.033%
2026-01-22	1.2181	1.2599	1.21810	1.2500	+4.167%	118,228	+64.000%
2026-01-21	1.2200	1.2396	1.16000	1.2000	-1.639%	92,233	+70.833%
2026-01-20	1.2200	1.2600	1.20000	1.2200	+1.245%	96,723	+68.033%
2026-01-16	1.1900	1.2400	1.18000	1.2050	+2.119%	97,722	+70.124%
2026-01-15	1.2100	1.2258	1.14000	1.1800	-2.479%	112,368	+73.729%
2026-01-14	1.2500	1.2700	1.21000	1.2100	-4.724%	81,803	+69.421%
2026-01-13	1.2500	1.2700	1.23000	1.2700	+0.794%	55,413	+61.417%
2026-01-12	1.3300	1.3399	1.23000	1.2600	-0.787%	76,444	+62.698%
2026-01-09	1.3100	1.3100	1.26000	1.2700	-2.308%	44,561	+61.417%
2026-01-08	1.3700	1.3700	1.27000	1.3000	-3.704%	121,433	+57.692%
2026-01-07	1.4000	1.4250	1.33000	1.3500	-2.878%	113,159	+51.852%
2026-01-06	1.3000	1.4250	1.26000	1.3900	+6.107%	206,008	+47.482%
2026-01-05	1.3500	1.3500	1.28000	1.3100	-1.504%	103,877	+56.489%
2026-01-02	1.1700	1.3500	1.13000	1.3300	+14.655%	252,010	+54.135%
2025-12-31	1.1300	1.1650	1.13000	1.1600	+2.655%	121,910	+76.724%
2025-12-30	1.2600	1.2600	1.10000	1.1300	-8.130%	354,028	+81.416%
2025-12-29	1.1800	1.2350	1.16000	1.2300	+1.653%	218,708	+66.667%
2025-12-26	1.2700	1.3060	1.15500	1.2100	-4.724%	226,692	+69.421%
2025-12-24	1.3000	1.3155	1.24000	1.2700	-3.053%	98,007	+61.417%
2025-12-23	1.3600	1.3899	1.27000	1.3100	-5.755%	175,753	+56.489%
2025-12-22	1.4200	1.4600	1.36000	1.3900	-1.418%	120,062	+47.482%
2025-12-19	1.4300	1.4500	1.41000	1.4100	-2.759%	48,084	+45.390%
2025-12-18	1.4200	1.4700	1.41500	1.4500	0.000%	43,492	+41.379%
2025-12-17	1.4400	1.5099	1.39740	1.4500	+1.399%	59,840	+41.379%
2025-12-16	1.4300	1.4700	1.40000	1.4300	0.000%	34,100	+43.357%
2025-12-15	1.4700	1.4700	1.36480	1.4300	-1.379%	54,701	+43.357%
2025-12-12	1.5500	1.5600	1.40000	1.4500	-3.974%	71,230	+41.379%
2025-12-11	1.5500	1.5613	1.50000	1.5100	-4.430%	25,561	+35.762%
2025-12-10	1.5600	1.6300	1.56000	1.5800	+1.935%	79,189	+29.747%
2025-12-09	1.5400	1.6200	1.53000	1.5500	-2.516%	81,341	+32.258%
2025-12-08	1.5600	1.6200	1.52000	1.5900	+0.633%	39,192	+28.931%
2025-12-05	1.6100	1.6199	1.52000	1.5800	-1.863%	43,086	+29.747%
2025-12-04	1.5900	1.7000	1.56000	1.6100	+1.258%	128,911	+27.329%
2025-12-03	1.4600	1.6000	1.45000	1.5900	+8.163%	40,991	+28.931%
2025-12-02	1.5000	1.5000	1.46000	1.4700	-2.326%	16,556	+39.456%
2025-12-01	1.5200	1.5437	1.48000	1.5050	+0.333%	43,859	+36.213%
2025-11-28	1.4600	1.5000	1.42000	1.5000	+3.448%	65,263	+36.667%
2025-11-26	1.3700	1.4700	1.36740	1.4500	+7.407%	64,545	+41.379%
2025-11-25	1.3500	1.3965	1.33000	1.3500	0.000%	24,854	+51.852%
2025-11-24	1.3100	1.4081	1.31000	1.3500	+4.247%	56,474	+51.852%
2025-11-21	1.2600	1.3900	1.25000	1.2950	+1.969%	66,266	+58.301%
2025-11-20	1.4100	1.4771	1.26000	1.2700	-7.299%	90,448	+61.417%
2025-11-19	1.4500	1.4500	1.36000	1.3700	-4.196%	85,719	+49.635%
2025-11-18	1.4300	1.4494	1.40000	1.4300	+1.418%	35,523	+43.357%
2025-11-17	1.4700	1.5599	1.37000	1.4100	-6.000%	147,825	+45.390%
2025-11-14	1.4600	1.5200	1.46000	1.5000	+0.671%	33,382	+36.667%
2025-11-13	1.6000	1.6160	1.47000	1.4900	-7.453%	50,232	+37.584%
2025-11-12	1.5400	1.6599	1.52000	1.6100	+6.623%	192,559	+27.329%
2025-11-11	1.5400	1.5700	1.50000	1.5100	-3.205%	30,316	+35.762%
2025-11-10	1.5200	1.5700	1.49000	1.5600	+5.405%	77,116	+31.410%
2025-11-07	1.4900	1.5150	1.41500	1.4800	-1.333%	147,947	+38.514%
2025-11-06	1.5700	1.5800	1.48060	1.5000	-3.226%	46,845	+36.667%
2025-11-05	1.5300	1.5894	1.49000	1.5500	+0.977%	126,446	+32.258%
2025-11-04	1.6900	1.6900	1.53000	1.5350	-10.234%	270,398	+33.550%
2025-11-03	1.8000	1.8000	1.69000	1.7100	-2.286%	92,598	+19.883%
2025-10-31	1.7700	1.7900	1.70000	1.7500	-1.130%	63,929	+17.143%
2025-10-30	1.8000	1.8550	1.75000	1.7700	-1.667%	164,832	+15.819%
2025-10-29	1.8800	1.8800	1.79000	1.8000	-3.226%	75,592	+13.889%
2025-10-28	1.9000	1.9200	1.82000	1.8600	-1.587%	54,783	+10.215%
2025-10-27	1.9300	1.9500	1.86000	1.8900	+0.532%	128,975	+8.466%
2025-10-24	1.9200	1.9200	1.83010	1.8800	-0.529%	59,680	+9.043%
2025-10-23	1.8900	1.9200	1.84580	1.8900	+1.070%	81,807	+8.466%
2025-10-22	1.9100	1.9100	1.83000	1.8700	-2.094%	98,084	+9.626%
2025-10-21	1.9800	1.9896	1.87000	1.9100	-4.020%	68,422	+7.330%
2025-10-20	1.9300	2.0200	1.90000	1.9900	+4.188%	132,889	+3.015%
2025-10-17	1.8500	1.9100	1.81000	1.9100	+3.243%	110,804	+7.330%
2025-10-16	2.0000	2.0000	1.82000	1.8500	-5.612%	185,824	+10.811%
2025-10-15	2.0200	2.0732	1.94000	1.9600	-2.000%	152,798	+4.592%
2025-10-14	1.9100	2.0200	1.85000	2.0000	+2.564%	173,013	+2.500%
2025-10-13	1.9000	1.9598	1.85000	1.9500	+6.557%	166,626	+5.128%
2025-10-10	2.0000	2.0099	1.81000	1.8300	-6.154%	223,331	+12.022%
2025-10-09	1.9900	2.0261	1.90000	1.9500	-1.015%	166,116	+5.128%
2025-10-08	2.0300	2.0300	1.95000	1.9700	-1.990%	192,727	+4.061%
2025-10-07	1.9500	2.0500	1.87900	2.0100	+7.487%	374,559	+1.990%
2025-10-06	1.9900	2.0500	1.86000	1.8700	-4.103%	306,847	+9.626%
2025-10-03	1.9700	2.0300	1.95000	1.9500	-2.500%	175,788	+5.128%
2025-10-02	2.0400	2.0400	1.93010	2.0000	+0.503%	118,712	+2.500%
2025-10-01	1.8900	2.0350	1.89000	1.9900	+4.737%	322,366	+3.015%
2025-09-30	1.9200	1.9399	1.84240	1.9000	-0.524%	101,544	+7.895%
2025-09-29	1.8800	1.9300	1.84060	1.9100	+2.688%	183,659	+7.330%
2025-09-26	1.8100	1.9000	1.75000	1.8600	+3.333%	151,117	+10.215%
2025-09-25	1.8700	1.9026	1.75000	1.8000	-3.226%	96,495	+13.889%
2025-09-24	1.8600	1.9600	1.86000	1.8600	+1.087%	84,152	+10.215%
2025-09-23	1.8900	1.9600	1.84000	1.8400	-2.646%	202,574	+11.413%
2025-09-22	1.9100	1.9500	1.81000	1.8900	+1.613%	231,163	+8.466%
2025-09-19	1.9000	1.9099	1.82000	1.8600	-0.535%	323,680	+10.215%
2025-09-18	1.8900	1.9497	1.83920	1.8700	+2.747%	257,464	+9.626%
2025-09-17	1.8700	1.9526	1.82000	1.8200	-0.817%	258,994	+12.637%
2025-09-16	1.7900	1.8400	1.72060	1.8350	+4.261%	137,297	+11.717%
2025-09-15	1.9200	1.9200	1.75000	1.7600	-5.882%	255,039	+16.477%
2025-09-12	1.9400	2.0300	1.85000	1.8700	-0.532%	576,396	+9.626%
2025-09-11	1.9100	2.0000	1.86000	1.8800	-1.571%	335,715	+9.043%
2025-09-10	1.8300	1.9400	1.78000	1.9100	+6.704%	742,280	+7.330%
2025-09-09	1.8000	1.8500	1.69490	1.7900	-0.556%	339,175	+14.525%
2025-09-08	1.7500	1.8500	1.67000	1.8000	+3.448%	278,824	+13.889%
2025-09-05	1.5900	1.7700	1.56000	1.7400	+9.434%	414,635	+17.816%
2025-09-04	1.6900	1.6900	1.54000	1.5900	-4.790%	207,770	+28.931%
2025-09-03	1.6300	1.6900	1.59000	1.6700	+5.696%	504,375	+22.754%
2025-09-02	1.5800	1.6500	1.52000	1.5800	+3.947%	431,157	+29.747%
2025-08-29	1.5500	1.5500	1.42000	1.5200	+2.703%	229,014	+34.868%
2025-08-28	1.6200	1.6350	1.46000	1.4800	-8.642%	358,864	+38.514%
2025-08-27	1.6000	1.6400	1.55620	1.6200	+2.532%	161,491	+26.543%
2025-08-26	1.6800	1.6800	1.56010	1.5800	-4.242%	201,960	+29.747%
2025-08-25	1.6400	1.6700	1.56000	1.6500	+3.125%	211,213	+24.242%
2025-08-22	1.5400	1.6475	1.52000	1.6000	+5.263%	190,434	+28.125%
2025-08-21	1.5600	1.5650	1.46000	1.5200	-2.564%	263,353	+34.868%
2025-08-20	1.5900	1.5900	1.49000	1.5600	-1.887%	178,962	+31.410%
2025-08-19	1.7800	1.7995	1.57000	1.5900	-9.143%	329,111	+28.931%
2025-08-18	1.6800	1.8000	1.62000	1.7500	+6.061%	310,367	+17.143%
2025-08-15	1.7100	1.7200	1.62000	1.6500	-0.602%	209,784	+24.242%
2025-08-14	1.7500	1.7500	1.60000	1.6600	-2.353%	260,975	+23.494%
2025-08-13	1.7300	1.8100	1.65000	1.7000	+1.796%	471,866	+20.588%
2025-08-12	1.7900	1.8400	1.66000	1.6700	-6.704%	297,072	+22.754%
2025-08-11	1.6500	1.8200	1.62080	1.7900	+7.186%	814,009	+14.525%
2025-08-08	1.5200	1.7200	1.52000	1.6700	-42.612%	4,160,046	+22.754%
2025-08-07	3.9800	3.9800	2.86000	2.9100	-25.575%	422,065	-29.553%
2025-08-06	5.1400	5.1400	3.57000	3.9100	-21.169%	287,775	-47.570%
2025-08-05	6.0100	6.0100	4.86000	4.9600	-17.333%	181,994	-58.669%
2025-08-04	6.0400	6.1500	5.75000	6.0000	-0.498%	55,390	-65.833%
2025-08-01	6.0000	6.2000	5.73560	6.0300	+0.416%	33,179	-66.003%
2025-07-31	6.6100	6.6380	6.00000	6.0050	-9.970%	79,300	-65.862%
2025-07-30	6.9200	7.0979	6.61000	6.6700	-4.235%	56,485	-69.265%
2025-07-29	7.0500	7.1700	6.75390	6.9650	-1.901%	23,178	-70.567%
2025-07-28	7.4700	7.7493	6.88000	7.1000	-5.080%	54,127	-71.127%
2025-07-25	7.5400	7.5800	7.32000	7.4800	-0.927%	24,219	-72.594%
2025-07-24	8.0600	8.3988	7.38000	7.5500	-8.374%	45,153	-72.848%
2025-07-23	8.2600	8.2900	8.00000	8.2400	+0.611%	22,330	-75.121%
2025-07-22	7.3600	8.2300	7.35000	8.1900	+12.038%	71,943	-74.969%
2025-07-21	8.7100	8.8425	7.24000	7.3100	-18.733%	107,618	-71.956%
2025-07-18	8.1500	9.0900	8.15000	8.9950	+11.739%	56,584	-77.210%
2025-07-17	7.3200	8.2398	7.16280	8.0500	+10.123%	94,308	-74.534%
2025-07-16	7.1446	7.5800	7.01000	7.3100	+4.578%	43,421	-71.956%
2025-07-15	6.7100	7.1763	6.62180	6.9900	+5.589%	48,767	-70.672%
2025-07-14	7.1000	7.1299	6.53710	6.6200	-7.283%	54,652	-69.033%
2025-07-11	7.4500	7.4600	7.07000	7.1400	-5.680%	67,507	-71.289%
2025-07-10	8.0600	8.0601	7.45100	7.5700	-5.963%	59,576	-72.919%
2025-07-09	8.4000	8.5900	8.04000	8.0500	-4.959%	94,458	-74.534%
2025-07-08	8.6800	8.7550	7.91000	8.4700	+4.568%	46,583	-75.797%
2025-07-07	9.5600	9.5600	6.78000	8.1000	-15.625%	247,931	-74.691%
2025-07-03	9.5000	9.9810	9.50000	9.6000	-1.072%	12,263	-78.646%
2025-07-02	9.5000	10.3000	9.40010	9.7040	+4.232%	21,576	-78.875%
2025-07-01	9.0000	9.6000	8.80000	9.3100	+0.649%	23,996	-77.981%
2025-06-30	9.8000	9.8000	9.21200	9.2500	-8.416%	42,843	-77.838%
2025-06-27	10.3000	10.7000	9.83800	10.1000	-1.942%	29,613	-79.703%
2025-06-26	10.3000	10.5380	10.00000	10.3000	0.000%	17,421	-80.097%
2025-06-25	10.8000	10.9000	10.00000	10.3000	-3.738%	15,604	-80.097%
2025-06-24	10.2000	10.8000	10.10000	10.7000	+5.941%	23,755	-80.841%
2025-06-23	10.4000	10.7500	10.00000	10.1000	-1.942%	19,160	-79.703%
2025-06-20	10.9000	10.9000	10.20000	10.3000	-5.505%	19,367	-80.097%
2025-06-18	10.4000	11.1000	10.10000	10.9000	+5.825%	18,847	-81.193%
2025-06-17	10.6000	10.9000	10.30000	10.3000	-5.505%	19,138	-80.097%
2025-06-16	11.4000	11.6000	10.90000	10.9000	-4.386%	16,934	-81.193%
2025-06-13	11.9000	11.9000	11.20000	11.4000	-4.202%	15,003	-82.018%
2025-06-12	11.1000	12.1000	11.10000	11.9000	+7.207%	38,541	-82.773%
2025-06-11	10.8000	11.3000	10.75300	11.1000	+0.909%	15,400	-81.532%
2025-06-10	11.2000	11.8010	10.80000	11.0000	-1.786%	20,799	-81.364%
2025-06-09	11.0000	11.2000	10.70900	11.2000	+3.704%	16,511	-81.696%
2025-06-06	11.0000	11.2000	10.75000	10.8000	-0.917%	19,411	-81.019%
2025-06-05	11.1000	11.2000	10.64900	10.9000	0.000%	14,422	-81.193%
2025-06-04	11.2000	11.3000	10.80000	10.9000	-1.802%	12,146	-81.193%
2025-06-03	10.5000	11.2000	10.44300	11.1000	+3.738%	24,226	-81.532%
2025-06-02	10.5000	10.9000	10.10300	10.7000	+2.885%	20,778	-80.841%
2025-05-30	10.7000	10.7000	9.90000	10.4000	-1.887%	26,020	-80.288%
2025-05-29	10.4000	10.9000	10.40000	10.6000	+1.923%	32,613	-80.660%
2025-05-28	10.5000	10.5000	10.15000	10.4000	-0.952%	12,755	-80.288%
2025-05-27	10.7000	10.7000	10.20000	10.5000	+1.942%	20,639	-80.476%
2025-05-23	10.3000	10.5000	10.20000	10.3000	0.000%	8,912	-80.097%
2025-05-22	10.3000	10.5000	9.96700	10.3000	+3.000%	20,412	-80.097%
2025-05-21	10.2000	10.5500	10.00000	10.0000	-3.846%	22,155	-79.500%
2025-05-20	10.4000	10.6000	10.30000	10.4000	-2.804%	19,212	-80.288%
2025-05-19	10.3000	10.8000	9.82900	10.7000	+3.883%	24,012	-80.841%
2025-05-16	10.3000	11.0000	10.20100	10.3000	-1.905%	52,050	-80.097%
2025-05-15	10.9000	11.0000	10.00000	10.5000	-4.545%	37,562	-80.476%
2025-05-14	10.7000	11.3000	10.50000	11.0000	+2.804%	45,507	-81.364%
2025-05-13	11.3000	11.4000	10.52200	10.7000	-6.957%	48,425	-80.841%
2025-05-12	12.0000	12.0000	11.05000	11.5000	+2.679%	54,943	-82.174%
2025-05-09	12.3000	12.3000	11.00000	11.2000	-8.943%	48,224	-81.696%
2025-05-08	11.1000	12.4000	10.60000	12.3000	+13.889%	77,988	-83.333%
2025-05-07	11.9000	12.9000	10.40000	10.8000	-6.897%	96,589	-81.019%
2025-05-06	11.2000	12.2000	10.80000	11.6000	+1.754%	51,663	-82.328%
2025-05-05	12.7000	13.2000	10.75000	11.4000	-5.785%	216,607	-82.018%
2025-05-02	9.0600	13.1000	8.80000	12.1000	+40.371%	896,047	-83.058%
2025-05-01	8.6750	9.2910	8.39800	8.6200	+5.418%	33,146	-76.218%
2025-04-30	8.5000	8.7790	8.17700	8.1770	-1.256%	8,001	-74.930%
2025-04-29	8.5900	8.6000	8.20000	8.2810	-2.599%	8,936	-75.245%
2025-04-28	8.4000	8.9500	8.29400	8.5020	+1.214%	11,195	-75.888%
2025-04-25	8.8000	8.9120	8.37700	8.4000	-6.056%	6,385	-75.595%
2025-04-24	8.4000	9.1520	8.40000	8.9415	+6.421%	13,385	-77.073%
2025-04-23	8.2300	8.7740	8.23000	8.4020	+2.477%	7,927	-75.601%
2025-04-22	7.9360	8.3830	7.71000	8.1989	+3.261%	8,985	-74.997%
2025-04-21	8.0650	8.2950	7.70000	7.9400	-5.566%	12,670	-74.181%
2025-04-17	7.9000	8.5000	7.60100	8.4080	+6.001%	5,437	-75.618%
2025-04-16	8.2000	8.5500	7.50000	7.9320	-3.398%	7,041	-74.155%
2025-04-15	8.4000	8.8000	7.95000	8.2110	-5.031%	9,456	-75.033%
2025-04-14	8.0000	8.8880	7.40100	8.6460	+10.846%	27,486	-76.290%
2025-04-11	7.4150	7.9371	7.37100	7.8000	+5.306%	6,773	-73.718%
2025-04-10	7.9720	8.2780	7.00000	7.4070	-6.595%	9,202	-72.323%
2025-04-09	6.9900	8.3010	6.23200	7.9300	+12.006%	22,512	-74.149%
2025-04-08	8.3190	8.6530	6.63200	7.0800	-11.456%	26,041	-71.045%
2025-04-07	7.6100	8.3000	6.20000	7.9960	+3.174%	35,458	-74.362%
2025-04-04	8.0430	8.5000	7.57500	7.7500	-11.661%	45,542	-73.548%
2025-04-03	9.0010	9.5930	8.40100	8.7730	-7.876%	21,642	-76.633%
2025-04-02	8.2000	10.0000	8.00000	9.5230	+13.369%	27,507	-78.473%
2025-04-01	9.5510	9.8000	8.25600	8.4000	-14.286%	34,410	-75.595%
2025-03-31	10.0000	10.0270	9.10000	9.8000	-2.970%	51,080	-79.082%
2025-03-28	11.0000	11.0000	10.00000	10.1000	-6.481%	20,840	-79.703%
2025-03-27	10.8000	10.9500	10.40000	10.8000	+3.349%	12,091	-81.019%
2025-03-26	11.1000	11.2350	10.40000	10.4500	-6.696%	17,212	-80.383%
2025-03-25	11.8000	11.8990	11.00000	11.2000	-5.085%	17,257	-81.696%

.dark-mode .NT704V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NT704V{ color: #333333; background-color: white; border: 2px solid #333333; }BIVIBioVie, Inc. Common Stockstock NASDAQ

BIVI
BioVie, Inc. Common Stock
stock NASDAQ