MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BIVI — BioVie, Inc. Common Stock
NasdaqBioVie, Inc. Common Stock
$1.46
-0.01(-0.68%)
- O
- 1.47
- H
- 1.52
- L
- 1.46
- V
- 188.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.46
Period Return-82.2%
Period High$13.20
Period Low$0.82
Avg Daily Volume840.1K
Total Trading Days365
BIVI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.47 | $1.52 | $1.46 | $1.46 | $-0.01 | -0.68% | 188,930 | $1.48 | $1.46 $1.52 |
| Oct 1, 2026 | $1.53 | $1.54 | $1.46 | $1.47 | $-0.05 | -3.29% | 266,172 | $1.48 | $1.46 $1.54 |
| Sep 30, 2026 | $1.57 | $1.58 | $1.50 | $1.52 | $-0.02 | -1.30% | 201,339 | $1.54 | $1.50 $1.58 |
| Sep 29, 2026 | $1.55 | $1.61 | $1.52 | $1.54 | +$0.00 | +0.00% | 146,521 | $1.54 | $1.52 $1.61 |
| Sep 28, 2026 | $1.57 | $1.60 | $1.53 | $1.54 | $-0.07 | -4.05% | 182,617 | $1.57 | $1.53 $1.60 |
| Sep 25, 2026 | $1.66 | $1.75 | $1.58 | $1.61 | $-0.01 | -0.31% | 458,953 | $1.65 | $1.58 $1.75 |
| Sep 24, 2026 | $1.60 | $1.65 | $1.60 | $1.61 | $-0.02 | -1.23% | 235,842 | $1.61 | $1.60 $1.65 |
| Sep 23, 2026 | $1.63 | $1.66 | $1.59 | $1.63 | +$0.00 | +0.00% | 216,463 | $1.64 | $1.59 $1.66 |
| Sep 22, 2026 | $1.65 | $1.71 | $1.61 | $1.63 | +$0.00 | +0.00% | 201,660 | $1.64 | $1.61 $1.71 |
| Sep 21, 2026 | $1.64 | $1.76 | $1.62 | $1.63 | +$0.02 | +1.24% | 411,522 | $1.67 | $1.62 $1.76 |
| Sep 18, 2026 | $1.78 | $1.84 | $1.61 | $1.61 | $-0.17 | -9.55% | 406,800 | $1.72 | $1.61 $1.84 |
| Sep 17, 2026 | $1.82 | $1.84 | $1.75 | $1.78 | +$0.06 | +3.49% | 478,847 | $1.83 | $1.75 $1.84 |
| Sep 16, 2026 | $1.76 | $1.83 | $1.69 | $1.72 | $-0.03 | -1.71% | 439,984 | $1.76 | $1.69 $1.83 |
| Sep 15, 2026 | $1.90 | $1.91 | $1.57 | $1.75 | $-0.30 | -14.63% | 1,136,890 | $1.78 | $1.57 $1.91 |
| Sep 14, 2026 | $1.90 | $2.12 | $1.88 | $2.05 | +$0.12 | +6.22% | 391,229 | $2.05 | $1.88 $2.12 |
| Sep 11, 2026 | $1.92 | $2.02 | $1.91 | $1.93 | +$0.02 | +1.05% | 170,761 | $1.96 | $1.91 $2.02 |
| Sep 10, 2026 | $1.95 | $1.99 | $1.89 | $1.91 | $-0.06 | -3.05% | 261,851 | $1.93 | $1.89 $1.99 |
| Sep 9, 2026 | $2.04 | $2.12 | $1.90 | $1.97 | $-0.10 | -4.83% | 351,368 | $1.98 | $1.90 $2.12 |
| Sep 8, 2026 | $2.06 | $2.20 | $2.00 | $2.07 | +$0.07 | +3.50% | 320,029 | $2.09 | $2.00 $2.20 |
| Sep 4, 2026 | $2.04 | $2.08 | $1.96 | $2.00 | $-0.03 | -1.48% | 296,763 | $2.01 | $1.96 $2.08 |
| Sep 3, 2026 | $2.02 | $2.12 | $2.01 | $2.03 | +$0.00 | +0.00% | 250,795 | $2.06 | $2.01 $2.12 |
| Sep 2, 2026 | $2.25 | $2.27 | $2.00 | $2.03 | $-0.21 | -9.37% | 506,700 | $2.10 | $2.00 $2.27 |
| Sep 1, 2026 | $2.30 | $2.45 | $2.18 | $2.24 | $-0.04 | -1.75% | 486,559 | $2.28 | $2.18 $2.45 |
| Aug 31, 2026 | $2.37 | $2.49 | $2.28 | $2.28 | +$0.12 | +5.56% | 1,551,931 | $2.38 | $2.28 $2.49 |
| Aug 28, 2026 | $2.20 | $2.25 | $2.11 | $2.16 | $-0.03 | -1.37% | 485,693 | $2.17 | $2.11 $2.25 |
| Aug 27, 2026 | $2.09 | $2.22 | $2.00 | $2.19 | +$0.08 | +3.79% | 763,384 | $2.11 | $2.00 $2.22 |
| Aug 26, 2026 | $2.01 | $2.25 | $1.97 | $2.11 | +$0.02 | +0.96% | 922,448 | $2.09 | $1.97 $2.25 |
| Aug 25, 2026 | $2.00 | $2.11 | $1.93 | $2.09 | $-0.05 | -2.34% | 1,029,902 | $2.01 | $1.93 $2.11 |
| Aug 24, 2026 | $1.81 | $2.15 | $1.76 | $2.14 | +$0.19 | +9.74% | 2,173,772 | $1.96 | $1.76 $2.15 |
| Aug 21, 2026 | $2.16 | $2.48 | $1.80 | $1.95 | +$0.09 | +4.84% | 19,763,842 | $2.18 | $1.80 $2.48 |