Free Trial

BioVie (BIVI) Stock Chart & Stock Price History

→ Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad)
Free BIVI Stock Alerts
$0.44
-0.01 (-2.24%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

BioVie Stock Price Performance

5 Day
Performance
-3.70%
1 Month
Performance
-10.73%
3 Month
Performance
-64.73%
6 Month
Performance
-75.70%
Year-To-Date
Performance
-65.29%
1 Year
Performance
-92.08%
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

Ad American Alternative
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

BIVI Stock Chart for Thursday, May, 30, 2024

BIVI Chart by TradingView

BioVie Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$0.45$0.44
-3.12%		$0.45$0.42435,965 shs$26.69 million
05/28/2024$0.45$0.45
-0.59%		$0.46$0.43787,191 shs$27.55 million
05/27/2024$0.45$0.45$0.47$0.44857,900 shs$27.72 million
05/24/2024$0.46$0.45
-1.26%		$0.47$0.44844,738 shs$27.72 million
05/23/2024$0.48$0.46
-5.00%		$0.48$0.46470,146 shs$18.36 million
05/22/2024$0.48$0.48
+0.10%		$0.48$0.47750,020 shs$19.33 million
05/21/2024$0.47$0.48
+2.67%		$0.49$0.47355,105 shs$19.31 million
05/20/2024$0.49$0.47
-4.21%		$0.49$0.46665,593 shs$18.81 million
05/17/2024$0.50$0.49
-1.42%		$0.50$0.49218,344 shs$19.63 million
05/16/2024$0.49$0.50
+0.81%		$0.51$0.48545,818 shs$19.92 million
05/15/2024$0.50$0.49
-0.82%		$0.50$0.48384,391 shs$19.76 million
05/14/2024$0.48$0.50
+3.42%		$0.51$0.48428,051 shs$19.92 million
05/13/2024$0.49$0.48
-0.76%		$0.50$0.48188,179 shs$19.26 million
05/10/2024$0.50$0.49
-2.25%		$0.50$0.49202,349 shs$19.41 million
05/09/2024$0.49$0.50
+2.49%		$0.50$0.48138,148 shs$19.86 million
05/08/2024$0.49$0.49
-0.45%		$0.49$0.48155,408 shs$19.37 million
05/07/2024$0.49$0.49
+0.23%		$0.50$0.48151,756 shs$19.46 million
05/06/2024$0.49$0.49
-0.82%		$0.51$0.48345,860 shs$19.42 million
05/03/2024$0.50$0.49
-1.90%		$0.51$0.49411,212 shs$19.58 million
05/02/2024$0.49$0.50
+1.40%		$0.50$0.48216,294 shs$19.96 million
05/01/2024$0.49$0.49
+0.61%		$0.50$0.48544,015 shs$19.68 million
04/30/2024$0.50$0.49
-1.01%		$0.51$0.49496,066 shs$19.56 million
04/29/2024$0.48$0.50
+2.10%		$0.51$0.491.13 million shs$19.76 million
04/26/2024$0.49$0.48
-0.84%		$0.50$0.48315,492 shs$19.35 million
04/25/2024$0.51$0.49
-3.26%		$0.51$0.47778,051 shs$19.52 million
04/24/2024$0.49$0.51
+2.77%		$0.52$0.48851,873 shs$20.18 million
04/23/2024$0.48$0.49
+1.78%		$0.52$0.47686,715 shs$19.63 million
04/22/2024$0.49$0.48
-0.68%		$0.49$0.46450,430 shs$19.29 million
04/19/2024$0.49$0.49
-0.39%		$0.51$0.48530,724 shs$19.42 million
04/18/2024$0.47$0.49
+3.61%		$0.51$0.461.38 million shs$19.50 million
04/17/2024$0.49$0.47
-3.40%		$0.50$0.46610,147 shs$18.82 million
04/16/2024$0.49$0.49
-0.95%		$0.51$0.48317,499 shs$19.48 million
04/15/2024$0.51$0.49
-3.49%		$0.54$0.471.84 million shs$19.67 million
04/12/2024$0.50$0.51
+3.07%		$0.55$0.471.06 million shs$20.38 million
04/11/2024$0.47$0.50
+5.38%		$0.51$0.47776,421 shs$19.77 million
04/10/2024$0.47$0.47
+1.05%		$0.47$0.46592,956 shs$18.76 million
04/09/2024$0.47$0.47
-1.25%		$0.47$0.45461,285 shs$18.57 million
04/08/2024$0.48$0.47
-1.79%		$0.48$0.451.28 million shs$18.80 million
04/05/2024$0.49$0.48
-2.36%		$0.50$0.461.15 million shs$19.15 million
04/04/2024$0.50$0.49
-1.11%		$0.52$0.49444,975 shs$19.61 million
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
04/03/2024$0.53$0.50
-5.46%		$0.53$0.471.38 million shs$19.83 million
04/02/2024$0.56$0.53
-6.26%		$0.55$0.52601,393 shs$20.97 million
04/01/2024$0.53$0.56
+6.03%		$0.56$0.50672,744 shs$22.38 million
03/29/2024$0.53$0.53$0.54$0.51778,922 shs$21.10 million
03/28/2024$0.53$0.53
-0.94%		$0.54$0.51773,520 shs$21.10 million
03/27/2024$0.53$0.53
+0.47%		$0.55$0.482.29 million shs$21.30 million
03/26/2024$0.57$0.53
-6.17%		$0.57$0.53862,070 shs$21.20 million
03/25/2024$0.58$0.57
-1.67%		$0.60$0.561.29 million shs$22.60 million
03/22/2024$0.57$0.58
+1.43%		$0.58$0.54779,460 shs$22.98 million
03/21/2024$0.62$0.57
-7.92%		$0.63$0.551.67 million shs$22.66 million
03/20/2024$0.63$0.62
-2.05%		$0.64$0.60505,074 shs$24.60 million
03/19/2024$0.65$0.63
-2.65%		$0.66$0.571.10 million shs$25.12 million
03/18/2024$0.71$0.65
-8.37%		$0.71$0.641.61 million shs$25.80 million
03/15/2024$0.67$0.71
+6.00%		$0.72$0.66692,971 shs$28.16 million
03/14/2024$0.71$0.67
-6.07%		$0.71$0.66813,871 shs$26.57 million
03/13/2024$0.66$0.71
+6.93%		$0.72$0.662.11 million shs$28.28 million
03/12/2024$0.69$0.66
-4.64%		$0.69$0.651.48 million shs$26.45 million
03/11/2024$0.72$0.69
-3.25%		$0.71$0.643.84 million shs$27.73 million
03/08/2024$0.75$0.72
-3.65%		$0.80$0.712.97 million shs$28.66 million
03/07/2024$0.83$0.75
-10.25%		$0.83$0.734.45 million shs$29.75 million
03/06/2024$0.90$0.83
-8.02%		$0.93$0.832.92 million shs$33.15 million
03/05/2024$1.07$0.90
-15.24%		$1.05$0.896.48 million shs$35.99 million
03/04/2024$1.89$1.07
-43.65%		$1.15$1.0514.20 million shs$42.46 million
03/01/2024$1.24$1.89
+52.42%		$3.31$1.7692.50 million shs$75.35 million
02/29/2024$1.25$1.24
-0.80%		$1.28$1.2092,483 shs$49.44 million

Related Companies:
This page (NASDAQ:BIVI) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
BUY ALERT: Tiny tech play partners with US government
Stansberry Research
Gold Set to EXPLODE!
Gold Safe Exchange