Home

BioVie Inc. - Common stock (BIVI)

6.0050
-0.0050 (-0.08%)
NASDAQ · Last Trade: Aug 1st, 6:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BioVie Inc. - Common stock (BIVI)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20256.616.646.006.0079,2996.00
7/30/20256.927.106.616.6755,4006.67
7/29/20257.057.176.756.9623,1766.96
7/28/20257.477.756.887.1054,1197.10
7/25/20257.547.587.327.4824,2197.48
7/24/20258.068.407.387.5545,0787.55
7/23/20258.268.298.008.2422,3268.24
7/22/20257.368.237.358.1971,9368.19
7/21/20258.718.847.247.31107,5757.31
7/18/20258.159.098.158.9956,5888.99
7/17/20257.328.247.168.0594,3078.05
7/16/20257.147.587.017.3143,4027.31
7/15/20256.717.186.626.9945,6676.99
7/14/20257.107.136.546.6252,2856.62
7/11/20257.457.467.077.1467,5077.14
7/10/20258.068.067.457.5759,4137.57
7/09/20258.408.598.048.0594,2768.05
7/08/20258.688.767.918.4746,5838.47
7/07/20259.569.566.788.10247,8228.10
7/03/20250.951.000.950.96122,6289.60
7/02/20250.951.030.940.97215,6219.70
7/01/20250.900.960.880.93239,7249.31
6/30/20250.980.980.920.93424,1969.25
6/27/20251.031.070.981.01296,13210.10
6/26/20251.031.051.001.03174,19910.30
6/25/20251.081.091.001.03156,02710.30
6/24/20251.021.081.011.07237,55210.70
6/23/20251.041.071.001.01191,59810.10
6/20/20251.091.091.021.03193,66710.30
6/18/20251.041.111.011.09188,46810.90
6/17/20251.061.091.031.03190,72510.30
6/16/20251.141.161.091.09169,33410.90
6/13/20251.191.191.121.14150,03211.40
6/12/20251.111.211.111.19385,40911.90
6/11/20251.081.131.081.11153,91411.10
6/10/20251.121.181.081.10207,99011.00
6/09/20251.101.121.071.12165,03311.20
6/06/20251.101.121.071.08194,10510.80
6/05/20251.111.121.061.09143,71910.90
6/04/20251.121.131.081.09120,82710.90
6/03/20251.051.121.041.11241,70511.10
6/02/20251.051.091.011.07207,78310.70
5/30/20251.071.070.991.04260,20110.40
5/29/20251.041.091.041.06326,07510.60
5/28/20251.051.051.011.04127,55110.40
5/27/20251.071.071.021.05203,58610.50
5/23/20251.031.051.021.0389,12410.30
5/22/20251.031.051.001.03204,11710.30
5/21/20251.021.051.001.00221,26410.00
5/20/20251.041.061.031.04192,10510.40
5/19/20251.031.080.981.07236,16110.70
5/16/20251.031.101.021.03520,49510.30
5/15/20251.091.101.001.05375,46610.50
5/14/20251.071.131.051.10451,46211.00
5/13/20251.131.141.051.07476,42310.70
5/12/20251.201.201.101.15549,32911.50
5/09/20251.231.231.101.12482,23711.20
5/08/20251.111.241.061.23779,49412.30
5/07/20251.191.291.041.08965,22510.80
5/06/20251.121.221.081.16516,00411.60
5/05/20251.271.321.071.142,164,68811.40
5/02/20250.911.310.881.218,960,47912.10
5/01/20250.870.930.840.86331,3628.62