BioVie (BIVI) Stock Chart & Stock Price History $2.77 +0.03 (+1.09%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends BioVie Stock Price Performance5 Day Performance-3.48%1 Month Performance+132.77%3 Month Performance+669.44%6 Month Performance+454.11%Year-To-Date Performance+119.84%1 Year Performance-38.17% Receive BIVI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for BioVie and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap Profits625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here BIVI Stock Chart for Saturday, November, 2, 2024 BIVI Chart by TradingView BioVie Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$2.74$2.77+1.09%$2.84$2.661.27 million shs$25.84 million10/31/2024$2.84$2.74-3.52%$2.92$2.622.10 million shs$25.58 million10/30/2024$2.56$2.84+10.94%$2.98$2.566.19 million shs$26.51 million10/29/2024$2.87$2.56-10.80%$2.83$2.463.83 million shs$156.59 million10/28/2024$2.86$2.87+0.35%$3.22$2.666.84 million shs$175.55 million10/25/2024$2.71$2.86+5.54%$2.90$2.575.58 million shs$174.94 million Get the Latest News and Ratings for BIVI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for BioVie and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$2.57$2.71+5.45%$3.25$2.5213.72 million shs$165.76 million10/23/2024$3.36$2.57-23.51%$4.48$2.5735.48 million shs$157.20 million10/22/2024$2.63$3.36+27.76%$3.65$2.9035.05 million shs$205.52 million10/21/2024$2.35$2.63+11.91%$7.50$2.41146.81 million shs$160.87 million10/18/2024$1.12$2.35+109.82%$2.88$1.0950.30 million shs$143.74 million10/17/2024$1.13$1.12-0.88%$1.13$1.1083,929 shs$68.51 million10/16/2024$1.10$1.13+2.73%$1.13$1.07163,611 shs$69.12 million10/15/2024$1.14$1.10-3.51%$1.17$1.07216,789 shs$67.28 million10/14/2024$1.18$1.14-3.39%$1.21$1.12166,092 shs$69.73 million10/11/2024$1.17$1.18+0.85%$1.19$1.1680,802 shs$9.42 million10/10/2024$1.21$1.17-3.31%$1.25$1.1671,656 shs$71.56 million10/09/2024$1.29$1.21-6.20%$1.29$1.20117,529 shs$74.01 million10/08/2024$1.20$1.29+7.50%$1.30$1.20299,963 shs$78.90 million10/07/2024$1.19$1.20+0.84%$1.23$1.1696,175 shs$73.40 million10/04/2024$1.18$1.19+0.85%$1.20$1.15111,360 shs$72.79 million10/03/2024$1.19$1.18-0.84%$1.20$1.15124,821 shs$72.18 million10/02/2024$1.15$1.19+3.48%$1.22$1.15104,720 shs$72.79 million10/01/2024$1.20$1.15-4.17%$1.23$1.15174,404 shs$70.34 million09/30/2024$1.20$1.20$1.24$1.16148,224 shs$73.40 million09/27/2024$1.11$1.20+8.11%$1.22$1.14268,350 shs$7.60 million09/26/2024$1.20$1.11-7.50%$1.25$1.09576,412 shs$7.03 million09/25/2024$1.18$1.20+1.69%$1.29$1.20412,718 shs$7.60 million09/24/2024$2.80$1.18-57.86%$1.41$1.042.85 million shs$72.18 million09/23/2024$2.76$2.80+1.45%$2.89$2.76314,738 shs$171.27 million09/20/2024$2.83$2.76-2.47%$2.97$2.6785,474 shs$168.82 million09/19/2024$2.90$2.83-2.41%$3.00$2.8072,143 shs$173.10 million09/18/2024$2.95$2.90-1.69%$3.04$2.8932,294 shs$177.38 million09/17/2024$3.13$2.95-5.75%$3.11$2.8548,992 shs$180.44 million09/16/2024$3.16$3.13-0.95%$3.28$3.0243,967 shs$191.45 million09/13/2024$3.17$3.16-0.32%$3.22$2.9533,783 shs$19.34 million09/12/2024$2.89$3.17+9.69%$3.34$2.81120,591 shs$193.90 million09/11/2024$2.74$2.89+5.47%$2.89$2.6541,205 shs$176.77 million09/10/2024$2.54$2.74+7.87%$2.78$2.5143,032 shs$167.60 million09/09/2024$2.49$2.54+2.01%$2.62$2.4517,847 shs$155.36 million625,000% Gain (Ad)Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here09/06/2024$2.63$2.49-5.32%$2.62$2.4336,763 shs$152.30 million09/05/2024$2.65$2.63-0.75%$2.72$2.5531,205 shs$160.87 million09/04/2024$2.67$2.65-0.75%$2.69$2.5634,863 shs$16.22 million09/03/2024$2.78$2.67-3.96%$2.74$2.45212,963 shs$16.34 million09/02/2024$2.78$2.78$2.84$2.7213,800 shs$17.01 million08/30/2024$2.77$2.78+0.36%$2.84$2.7213,849 shs$170.04 million08/29/2024$2.74$2.77+1.09%$2.92$2.7234,633 shs$169.43 million08/28/2024$2.91$2.74-5.84%$3.04$2.7339,826 shs$167.60 million08/27/2024$3.00$2.91-3.00%$3.17$2.70277,748 shs$177.99 million08/26/2024$3.23$3.00-7.12%$3.33$2.9571,961 shs$183.50 million08/23/2024$3.34$3.23-3.29%$3.45$3.1849,319 shs$197.57 million08/22/2024$3.42$3.34-2.34%$3.49$3.1391,084 shs$204.29 million08/21/2024$3.34$3.42+2.40%$3.66$3.41108,805 shs$209.19 million08/20/2024$3.88$3.34-13.92%$3.87$3.26156,001 shs$204.29 million08/19/2024$3.25$3.88+19.38%$3.88$3.06319,515 shs$237.32 million08/16/2024$2.37$3.25+37.13%$3.44$2.43636,724 shs$198.79 million08/15/2024$2.21$2.37+7.24%$2.44$2.22129,253 shs$144.96 million08/14/2024$2.21$2.21$2.30$2.1554,436 shs$135.18 million08/13/2024$2.23$2.21-0.90%$2.44$2.1962,916 shs$135.18 million08/12/2024$2.48$2.23-10.08%$2.69$2.18189,116 shs$136.40 million08/09/2024$2.47$2.48+0.40%$2.76$2.46139,859 shs$151.69 million08/08/2024$2.18$2.47+13.30%$2.74$2.19316,243 shs$151.08 million08/07/2024$2.31$2.18-5.63%$2.38$2.12203,194 shs$133.34 million08/06/2024$0.29$2.31+685.98%$2.79$2.07354,820 shs$141.29 million08/05/2024$0.36$0.29-18.36%$0.33$0.251.63 million shs$17.98 million08/02/2024$0.38$0.36-5.34%$0.39$0.351.03 million shs$22.02 million08/01/2024$0.39$0.38-2.34%$0.41$0.38251,695 shs$23.26 million Related Companies Enlivex Therapeutics Stock Chart Aytu BioPharma Stock Chart Dianthus Therapeutics Stock Chart Replimune Group Stock Chart Immatics Stock Chart 89bio Stock Chart Arbutus Biopharma Stock Chart Tourmaline Bio Stock Chart Tango Therapeutics Stock Chart Immunome Stock Chart Receive BIVI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BioVie and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BIVI) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredNvidia warning urgentI thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredNothing can stop this gold rallyAfter what's felt like nearly a decade of disappointing gains, gold is stronger than ever and continues to hit...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BioVie Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share BioVie With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
