Skip to main content

BioVie Inc. - Common stock (NQ:BIVI)

6.030 +0.025 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 6.000 6.200 5.736 6.030 33,178 +0.03(+0.42%)
Jul 31, 2025 6.610 6.638 6.000 6.005 79,299 -0.67(-9.97%)
Jul 30, 2025 6.920 7.098 6.610 6.670 55,400 -0.29(-4.24%)
Jul 29, 2025 7.050 7.170 6.754 6.965 23,176 -0.13(-1.90%)
Jul 28, 2025 7.470 7.749 6.880 7.100 54,119 -0.38(-5.08%)
Jul 25, 2025 7.540 7.580 7.320 7.480 24,219 -0.07(-0.93%)
Jul 24, 2025 8.060 8.399 7.380 7.550 45,078 -0.69(-8.37%)
Jul 23, 2025 8.260 8.290 8.000 8.240 22,326 +0.05(+0.61%)
Jul 22, 2025 7.360 8.230 7.350 8.190 71,936 +0.88(+12.04%)
Jul 21, 2025 8.710 8.842 7.240 7.310 107,575 -1.68(-18.73%)
Jul 18, 2025 8.150 9.090 8.150 8.995 56,588 +0.94(+11.74%)
Jul 17, 2025 7.320 8.240 7.163 8.050 94,307 +0.74(+10.12%)
Jul 16, 2025 7.140 7.580 7.010 7.310 43,402 +0.32(+4.58%)
Jul 15, 2025 6.710 7.176 6.622 6.990 45,667 +0.37(+5.59%)
Jul 14, 2025 7.100 7.130 6.537 6.620 52,285 -0.52(-7.28%)
Jul 11, 2025 7.450 7.460 7.070 7.140 67,507 -0.43(-5.68%)
Jul 10, 2025 8.060 8.060 7.451 7.570 59,413 -0.48(-5.96%)
Jul 09, 2025 8.400 8.590 8.040 8.050 94,276 -0.42(-4.96%)
Jul 08, 2025 8.680 8.755 7.910 8.470 46,583 +0.37(+4.57%)
Jul 07, 2025 9.560 9.560 6.780 8.100 247,822 -1.50(-15.62%)
Jul 03, 2025 9.500 9.981 9.500 9.600 12,262 -0.10(-1.07%)
Jul 02, 2025 9.500 10.30 9.400 9.704 21,562 +0.39(+4.23%)
Jul 01, 2025 9.000 9.600 8.811 9.310 23,972 +0.06(+0.65%)
Jun 30, 2025 9.800 9.800 9.212 9.250 42,419 -0.85(-8.42%)
Jun 27, 2025 10.30 10.70 9.838 10.10 29,613 -0.20(-1.94%)
Jun 26, 2025 10.30 10.54 10.00 10.30 17,419 +0.00(+0.00%)
Jun 25, 2025 10.80 10.90 10.00 10.30 15,602 -0.40(-3.74%)
Jun 24, 2025 10.20 10.80 10.10 10.70 23,755 +0.60(+5.94%)
Jun 23, 2025 10.40 10.75 10.00 10.10 19,159 -0.20(-1.94%)
Jun 20, 2025 10.90 10.90 10.20 10.30 19,366 -0.60(-5.50%)
Jun 18, 2025 10.40 11.10 10.10 10.90 18,846 +0.60(+5.83%)
Jun 17, 2025 10.60 10.90 10.30 10.30 19,072 -0.60(-5.50%)
Jun 16, 2025 11.40 11.60 10.90 10.90 16,933 -0.50(-4.39%)
Jun 13, 2025 11.90 11.90 11.20 11.40 15,003 -0.50(-4.20%)
Jun 12, 2025 11.10 12.10 11.10 11.90 38,540 +0.80(+7.21%)
Jun 11, 2025 10.80 11.30 10.75 11.10 15,391 +0.10(+0.91%)
Jun 10, 2025 11.20 11.80 10.80 11.00 20,799 -0.20(-1.79%)
Jun 09, 2025 11.00 11.20 10.71 11.20 16,503 +0.40(+3.70%)
Jun 06, 2025 11.00 11.20 10.75 10.80 19,410 -0.10(-0.92%)
Jun 05, 2025 11.10 11.20 10.65 10.90 14,371 +0.00(+0.00%)
Jun 04, 2025 11.20 11.30 10.80 10.90 12,082 -0.20(-1.80%)
Jun 03, 2025 10.50 11.20 10.44 11.10 24,170 +0.40(+3.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.