BIVI Quote, Trading Chart, BioVie Inc.

home / stock / bivi / bivi quote

Stock Information
Company Name: BioVie Inc.
Stock Symbol: BIVI
Market: NASDAQ
Website: bioviepharma.com
Menu
BIVI BIVI Quote BIVI Short BIVI News BIVI Articles BIVI Message Board
Get BIVI Alerts

News, Short Squeeze, Breakout and More Instantly...
BIVI Quote
Last:$1.33
Change Percent:-3.62%
Open:$1.31
Previous Close:$1.38
High:$1.35
Low:$1.29
Volume:9,628
Last Trade Date Time:03/06/2026 11:59:41 am
Quotes are delayed by 15 to 20 minutes.
BIVI Chart
Last Twenty Trading Days
Date:2026-03-06
Open:$1.31
Close:$1.38
High:$1.35
Low:$1.29
Volume:9,628
Date:2026-03-05
Open:$1.45
Close:$1.375
High:$1.45
Low:$1.368
Volume:18,764
Date:2026-03-04
Open:$1.38
Close:$1.32
High:$1.3999
Low:$1.34
Volume:46,401
Date:2026-03-03
Open:$1.29
Close:$1.36
High:$1.3394
Low:$1.25
Volume:33,544
Date:2026-03-02
Open:$1.37
Close:$1.35
High:$1.422
Low:$1.35
Volume:70,334
Date:2026-02-27
Open:$1.26
Close:$1.2501
High:$1.35
Low:$1.26
Volume:54,529
Date:2026-02-26
Open:$1.28
Close:$1.2513
High:$1.28
Low:$1.24
Volume:12,428
Date:2026-02-25
Open:$1.24
Close:$1.28
High:$1.27
Low:$1.19
Volume:51,240
Date:2026-02-24
Open:$1.29
Close:$1.245
High:$1.29
Low:$1.24
Volume:16,312
Date:2026-02-23
Open:$1.26
Close:$1.3
High:$1.26
Low:$1.2
Volume:60,704
Date:2026-02-20
Open:$1.31
Close:$1.26
High:$1.35
Low:$1.29
Volume:37,182
Date:2026-02-19
Open:$1.26
Close:$1.33
High:$1.2864
Low:$1.2436
Volume:36,244
Date:2026-02-18
Open:$1.28
Close:$1.31
High:$1.3478
Low:$1.2537
Volume:59,172
Date:2026-02-17
Open:$1.32
Close:$1.32
High:$1.37
Low:$1.22
Volume:181,408
Date:2026-02-13
Open:$1.11
Close:$1.11
High:$1.2499
Low:$1.1037
Volume:75,288
Date:2026-02-12
Open:$1.16
Close:$1.13
High:$1.19
Low:$1.08
Volume:63,347
Date:2026-02-11
Open:$1.14
Close:$1.18
High:$1.1899
Low:$1.0954
Volume:32,035
Date:2026-02-10
Open:$1.15
Close:$1.13
High:$1.21
Low:$1.15
Volume:43,287
Date:2026-02-09
Open:$1.09
Close:$1.13
High:$1.17
Low:$1.08
Volume:41,495
Date:2026-02-06
Open:$1.105
Close:$1.12
High:$1.13
Low:$1.09
Volume:26,650