Free Trial

BioVie (BIVI) Stock Chart & Stock Price History

BioVie logo
$3.36 -0.15 (-4.27%)
(As of 11/20/2024 ET)

BioVie Stock Price Performance

5 Day
Performance
+5.33%
1 Month
Performance
+27.76%
3 Month
Performance
-1.75%
6 Month
Performance
+594.65%
Year-To-Date
Performance
+166.67%
1 Year
Performance
-22.58%
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.

BIVI Stock Chart for Thursday, November, 21, 2024

BioVie Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$3.51$3.36
-4.27%
$3.62$3.321.51 million shs$31.37 million
11/19/2024$3.41$3.51
+2.93%
$3.85$3.213.50 million shs$32.77 million
11/18/2024$3.19$3.41
+6.90%
$3.46$3.002.88 million shs$31.82 million
11/15/2024$3.18$3.19
+0.31%
$3.35$2.972.41 million shs$29.76 million
11/14/2024$3.41$3.18
-6.74%
$3.50$2.872.88 million shs$29.67 million
11/13/2024$3.35$3.41
+1.79%
$3.60$3.274.06 million shs$31.82 million
11/12/2024$2.99$3.35
+12.04%
$3.41$2.824.79 million shs$31.26 million
11/11/2024$2.75$2.99
+8.73%
$3.08$2.674.23 million shs$27.90 million
11/08/2024$2.65$2.75
+3.77%
$2.83$2.463.04 million shs$25.66 million
11/07/2024$2.41$2.65
+9.96%
$2.80$2.603.73 million shs$23.43 million
11/06/2024$2.42$2.41
-0.41%
$2.53$2.331.18 million shs$22.49 million
11/05/2024$2.51$2.42
-3.59%
$2.57$2.331.31 million shs$22.58 million
11/04/2024$2.77$2.51
-9.39%
$2.77$2.481.65 million shs$23.42 million
11/01/2024$2.74$2.77
+1.09%
$2.84$2.661.27 million shs$25.84 million
10/31/2024$2.84$2.74
-3.52%
$2.92$2.622.10 million shs$25.58 million
10/30/2024$2.56$2.84
+10.94%
$2.98$2.566.19 million shs$26.51 million
10/29/2024$2.87$2.56
-10.80%
$2.83$2.463.83 million shs$156.59 million
10/28/2024$2.86$2.87
+0.35%
$3.22$2.666.84 million shs$175.55 million
10/25/2024$2.71$2.86
+5.54%
$2.90$2.575.58 million shs$174.94 million
10/24/2024$2.57$2.71
+5.45%
$3.25$2.5213.72 million shs$165.76 million
10/23/2024$3.36$2.57
-23.51%
$4.48$2.5735.48 million shs$157.20 million
10/22/2024$2.63$3.36
+27.76%
$3.65$2.9035.05 million shs$205.52 million
10/21/2024$2.35$2.63
+11.91%
$7.50$2.41146.81 million shs$160.87 million


This page (NASDAQ:BIVI) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners