Biovie Inc (BIVI) Historical Stock Data
1.58 ↓0.03 (-1.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIVI is down -1.00% a day on average. There have been 12 days where Biovie Inc closed green and 18 days where BIVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.61 | 1.58 | ↓$0.03 (-1.86%) | 1.52 | 1.62 | 43.09K |
| 2025-12-04 | 1.59 | 1.61 | ↑$0.02 (1.26%) | 1.56 | 1.70 | 128.91K |
| 2025-12-03 | 1.46 | 1.59 | ↑$0.13 (8.90%) | 1.45 | 1.60 | 40.92K |
| 2025-12-02 | 1.50 | 1.47 | ↓$0.03 (-2.00%) | 1.46 | 1.50 | 16.56K |
| 2025-12-01 | 1.52 | 1.51 | ↓$0.02 (-0.99%) | 1.48 | 1.54 | 43.86K |
| 2025-11-28 | 1.46 | 1.50 | ↑$0.04 (2.74%) | 1.42 | 1.50 | 65.26K |
| 2025-11-26 | 1.37 | 1.45 | ↑$0.08 (5.84%) | 1.37 | 1.47 | 64.55K |
| 2025-11-25 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.33 | 1.40 | 24.80K |
| 2025-11-24 | 1.31 | 1.35 | ↑$0.04 (3.05%) | 1.31 | 1.41 | 56.47K |
| 2025-11-21 | 1.26 | 1.30 | ↑$0.03 (2.78%) | 1.25 | 1.39 | 66.26K |
| 2025-11-20 | 1.41 | 1.27 | ↓$0.14 (-9.93%) | 1.26 | 1.48 | 90.39K |
| 2025-11-19 | 1.45 | 1.37 | ↓$0.08 (-5.52%) | 1.36 | 1.45 | 85.72K |
| 2025-11-18 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.40 | 1.45 | 34.82K |
| 2025-11-17 | 1.47 | 1.41 | ↓$0.06 (-4.08%) | 1.37 | 1.56 | 147.83K |
| 2025-11-14 | 1.46 | 1.50 | ↑$0.04 (2.74%) | 1.46 | 1.52 | 33.38K |
| 2025-11-13 | 1.60 | 1.49 | ↓$0.11 (-6.88%) | 1.47 | 1.62 | 50.23K |
| 2025-11-12 | 1.54 | 1.61 | ↑$0.07 (4.55%) | 1.52 | 1.66 | 192.56K |
| 2025-11-11 | 1.54 | 1.51 | ↓$0.03 (-1.95%) | 1.50 | 1.57 | 30.32K |
| 2025-11-10 | 1.52 | 1.56 | ↑$0.04 (2.63%) | 1.49 | 1.57 | 77.12K |
| 2025-11-07 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.42 | 1.52 | 147.95K |
| 2025-11-06 | 1.57 | 1.50 | ↓$0.07 (-4.46%) | 1.48 | 1.58 | 46.85K |
| 2025-11-05 | 1.53 | 1.55 | ↑$0.02 (1.31%) | 1.49 | 1.59 | 126.44K |
| 2025-11-04 | 1.69 | 1.54 | ↓$0.16 (-9.17%) | 1.53 | 1.69 | 270.34K |
| 2025-11-03 | 1.80 | 1.71 | ↓$0.09 (-5.00%) | 1.69 | 1.80 | 92.60K |
| 2025-10-31 | 1.77 | 1.75 | ↓$0.02 (-1.13%) | 1.70 | 1.79 | 63.86K |
| 2025-10-30 | 1.80 | 1.77 | ↓$0.03 (-1.67%) | 1.75 | 1.86 | 164.83K |
| 2025-10-29 | 1.88 | 1.80 | ↓$0.08 (-4.26%) | 1.79 | 1.88 | 73.59K |
| 2025-10-28 | 1.90 | 1.86 | ↓$0.04 (-2.11%) | 1.82 | 1.92 | 54.43K |
| 2025-10-27 | 1.93 | 1.89 | ↓$0.04 (-2.07%) | 1.86 | 1.95 | 128.97K |
| 2025-10-24 | 1.92 | 1.88 | ↓$0.04 (-2.08%) | 1.83 | 1.92 | 59.68K |
Create an account or log in to view more rows.
$BIVI all in
$BIVI news?
$BIVI has just been halted from trading.
$BIVI futs ripping
$BIVI call the SEC
$BIVI low volume today isn’t necessarily a bad thing
$BIVI let’s go down baby 😉
$BIVI GET IN mofos!!!
$BIVI very normal lol sike
$BIVI here to raid