Biovie Inc (BIVI) Historical Stock Data
1.31 ↓0.08 (-5.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIVI is down -0.45% a day on average. There have been 16 days where Biovie Inc closed green and 14 days where BIVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 1.36 | 1.31 | ↓$0.05 (-3.68%) | 1.27 | 1.39 | 175.75K |
| 2025-12-22 | 1.42 | 1.39 | ↓$0.03 (-2.11%) | 1.36 | 1.46 | 118.96K |
| 2025-12-19 | 1.43 | 1.41 | ↓$0.02 (-1.40%) | 1.41 | 1.45 | 48.08K |
| 2025-12-18 | 1.42 | 1.45 | ↑$0.03 (2.11%) | 1.42 | 1.47 | 43.49K |
| 2025-12-17 | 1.44 | 1.45 | ↑$0.01 (0.69%) | 1.40 | 1.51 | 59.84K |
| 2025-12-16 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.40 | 1.47 | 34.09K |
| 2025-12-15 | 1.47 | 1.43 | ↓$0.04 (-2.72%) | 1.36 | 1.47 | 54.69K |
| 2025-12-12 | 1.55 | 1.45 | ↓$0.10 (-6.45%) | 1.40 | 1.56 | 71.23K |
| 2025-12-11 | 1.55 | 1.51 | ↓$0.04 (-2.58%) | 1.50 | 1.56 | 25.56K |
| 2025-12-10 | 1.56 | 1.58 | ↑$0.02 (1.28%) | 1.56 | 1.63 | 79.19K |
| 2025-12-09 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.53 | 1.62 | 81.34K |
| 2025-12-08 | 1.56 | 1.59 | ↑$0.03 (1.92%) | 1.52 | 1.62 | 37.95K |
| 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 |
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