Biovie Inc (BIVI) Historical Stock Data
0.53 ↑0.00 (0.49%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BIVI is down -2.95% a day on average. There have been 10 days where Biovie Inc closed green and 20 days where BIVI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 0.53 | 0.53 | ↓$0.01 (-0.94%) | 0.51 | 0.54 | 775.01K |
2024-03-27 | 0.55 | 0.53 | ↓$0.01 (-2.09%) | 0.48 | 0.55 | 2.29M |
2024-03-26 | 0.57 | 0.53 | ↓$0.04 (-6.32%) | 0.53 | 0.57 | 863.14K |
2024-03-25 | 0.58 | 0.57 | ↓$0.01 (-2.30%) | 0.56 | 0.60 | 1.30M |
2024-03-22 | 0.56 | 0.58 | ↑$0.01 (2.42%) | 0.54 | 0.58 | 780.37K |
2024-03-21 | 0.63 | 0.57 | ↓$0.06 (-9.27%) | 0.55 | 0.63 | 1.68M |
2024-03-20 | 0.62 | 0.62 | ↓$0.01 (-1.30%) | 0.60 | 0.64 | 506.25K |
2024-03-19 | 0.65 | 0.63 | ↓$0.02 (-3.01%) | 0.57 | 0.66 | 1.11M |
2024-03-18 | 0.71 | 0.65 | ↓$0.06 (-8.71%) | 0.64 | 0.71 | 1.61M |
2024-03-15 | 0.67 | 0.71 | ↑$0.04 (5.27%) | 0.66 | 0.72 | 693.86K |
2024-03-14 | 0.69 | 0.67 | ↓$0.02 (-3.61%) | 0.66 | 0.71 | 841.04K |
2024-03-13 | 0.67 | 0.71 | ↑$0.04 (5.73%) | 0.66 | 0.72 | 2.12M |
2024-03-12 | 0.68 | 0.66 | ↓$0.02 (-2.49%) | 0.65 | 0.69 | 1.54M |
2024-03-11 | 0.71 | 0.69 | ↓$0.01 (-2.10%) | 0.64 | 0.71 | 3.84M |
2024-03-08 | 0.78 | 0.72 | ↓$0.06 (-8.08%) | 0.71 | 0.80 | 2.98M |
2024-03-07 | 0.82 | 0.75 | ↓$0.07 (-9.12%) | 0.73 | 0.83 | 4.46M |
2024-03-05 | 1.04 | 0.90 | ↓$0.13 (-12.78%) | 0.89 | 1.05 | 6.50M |
2024-03-04 | 1.10 | 1.07 | ↓$0.04 (-3.18%) | 1.05 | 1.15 | 14.21M |
2024-03-01 | 2.99 | 1.89 | ↓$1.10 (-36.79%) | 1.76 | 3.31 | 92.60M |
2024-02-29 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.20 | 1.28 | 92.49K |
2024-02-28 | 1.27 | 1.25 | ↓$0.02 (-1.57%) | 1.25 | 1.30 | 86.54K |
2024-02-27 | 1.21 | 1.27 | ↑$0.06 (4.96%) | 1.19 | 1.29 | 113.53K |
2024-02-26 | 1.22 | 1.23 | ↑$0.01 (0.82%) | 1.16 | 1.24 | 85.99K |
2024-02-23 | 1.27 | 1.18 | ↓$0.09 (-7.09%) | 1.18 | 1.27 | 137.32K |
2024-02-22 | 1.19 | 1.25 | ↑$0.06 (5.04%) | 1.11 | 1.27 | 166.56K |
2024-02-21 | 1.11 | 1.19 | ↑$0.08 (7.21%) | 1.09 | 1.22 | 111.95K |
2024-02-20 | 1.23 | 1.12 | ↓$0.11 (-8.94%) | 1.12 | 1.24 | 131.01K |
2024-02-16 | 1.19 | 1.23 | ↑$0.04 (3.36%) | 1.12 | 1.24 | 179.67K |
2024-02-15 | 1.15 | 1.18 | ↑$0.03 (2.61%) | 1.15 | 1.19 | 121.60K |
2024-02-14 | 1.10 | 1.16 | ↑$0.06 (5.45%) | 1.10 | 1.18 | 136.99K |
Create an account or log in to view more rows.
$BIVI the price is wrong
$BIVI what happen
$BIVI Tendie tickets on discount today!!!
$BIVI has just been halted from trading due to volatility.
$BIVI has just been halted from trading due to volatility.
$BIVI has just been halted from trading due to volatility.
$BIVI has just been halted from trading.
$BIVI let it ride
$BIVI it's just a matter of time and patience...
$BIVI has just been halted from trading due to volatility.