Advertisement
Advertisement
U.S. Markets close in 1 hr 10 mins
Advertisement
Advertisement
Advertisement
Advertisement

BioVie Inc. (BIVI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.01-0.43 (-6.60%)
As of 02:48PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20216.506.635.916.016.0138,818
Nov 30, 20216.586.685.946.446.44101,900
Nov 29, 20216.496.706.066.606.60119,200
Nov 26, 20216.146.145.826.146.1440,700
Nov 24, 20215.756.055.656.056.0527,900
Nov 23, 20215.995.995.615.705.7025,400
Nov 22, 20215.915.995.585.965.9662,300
Nov 19, 20215.905.985.815.915.9138,000
Nov 18, 20216.156.155.695.985.9869,800
Nov 17, 20216.226.225.896.106.1035,700
Nov 16, 20215.866.265.716.166.1691,300
Nov 15, 20216.306.305.795.895.8972,600
Nov 12, 20216.396.396.086.226.2267,700
Nov 11, 20216.416.446.066.326.3240,400
Nov 10, 20216.336.536.076.456.4555,000
Nov 09, 20216.756.936.326.496.4963,300
Nov 08, 20216.746.746.536.736.7323,900
Nov 05, 20216.806.956.516.586.5859,500
Nov 04, 20217.007.606.596.756.75246,300
Nov 03, 20216.317.206.266.886.88566,000
Nov 02, 20216.606.856.276.416.4183,100
Nov 01, 20216.216.766.016.606.6078,400
Oct 29, 20216.196.255.786.126.1277,200
Oct 28, 20216.086.255.916.236.2355,500
Oct 27, 20216.476.745.965.975.97238,100
Oct 26, 20215.777.255.626.646.641,771,400
Oct 25, 20215.615.615.355.465.4643,600
Oct 22, 20215.745.745.345.605.6086,600
Oct 21, 20215.855.995.675.695.6937,100
Oct 20, 20215.996.255.845.965.9692,700
Oct 19, 20215.786.105.715.985.9842,600
Oct 18, 20215.906.035.665.785.7835,100
Oct 15, 20216.116.185.835.905.9035,000
Oct 14, 20215.786.225.666.086.0861,200
Oct 13, 20215.635.775.505.665.6643,500
Oct 12, 20215.535.795.475.635.6327,900
Oct 11, 20215.745.815.505.535.5338,500
Oct 08, 20215.986.145.655.745.7454,300
Oct 07, 20215.706.195.615.885.8868,800
Oct 06, 20216.206.205.615.655.65159,000
Oct 05, 20216.536.536.006.306.30140,200
Oct 04, 20216.756.776.466.496.4944,500
Oct 01, 20216.697.186.516.996.9937,700
Sep 30, 20216.766.886.496.696.6945,500
Sep 29, 20216.786.996.566.736.7345,300
Sep 28, 20217.097.096.656.706.7070,900
Sep 27, 20217.297.296.827.077.0783,200
Sep 24, 20217.407.507.157.187.1851,100
Sep 23, 20217.857.857.367.567.5639,100
Sep 22, 20217.707.977.307.737.7396,300
Sep 21, 20217.577.787.557.697.6959,900
Sep 20, 20217.417.687.147.607.6077,100
Sep 17, 20217.667.847.507.527.52105,600
Sep 16, 20217.807.897.467.747.7452,300
Sep 15, 20217.737.767.427.767.7658,400
Sep 14, 20217.717.787.277.667.6654,200
Sep 13, 20217.327.807.327.617.6184,800
Sep 10, 20217.597.597.157.347.3481,600
Sep 09, 20217.397.647.117.577.57128,100
Sep 08, 20217.937.937.307.387.38126,400
Sep 07, 20217.728.027.727.967.9653,500
Sep 03, 20217.857.977.607.777.7745,800
Sep 02, 20218.008.147.707.797.7956,800
Sep 01, 20217.988.277.907.997.9951,500
Aug 31, 20218.338.337.907.987.9867,300
Aug 30, 20217.868.207.708.198.1995,000
Aug 27, 20217.888.107.777.907.9053,900
Aug 26, 20218.108.137.627.827.8272,300
Aug 25, 20217.908.197.788.048.0495,500
Aug 24, 20217.777.987.707.987.9838,200
Aug 23, 20217.968.007.757.897.8935,100
Aug 20, 20217.608.087.537.747.7447,400
Aug 19, 20217.858.107.557.687.6886,400
Aug 18, 20217.808.167.657.897.8954,500
Aug 17, 20217.777.997.567.867.8690,900
Aug 16, 20218.058.197.657.767.7689,300
Aug 13, 20218.218.218.008.138.1347,600
Aug 12, 20218.068.337.808.118.11114,300
Aug 11, 20218.458.757.858.198.19168,200
Aug 10, 20218.908.998.208.488.48203,200
Aug 09, 20218.359.008.059.009.00893,300
Aug 06, 202113.9714.2712.5812.8512.8533,300
Aug 05, 202113.9613.9612.9813.6813.6818,000
Aug 04, 202113.8914.4312.5013.1613.1622,400
Aug 03, 202114.1314.4713.9414.1014.106,400
Aug 02, 202114.0714.8213.8014.4814.4830,500
Jul 30, 202115.1915.4013.9014.1414.1425,700
Jul 29, 202115.9415.9414.9015.0515.0513,500
Jul 28, 202115.0415.8915.0415.5915.597,800
Jul 27, 202115.2715.7114.9015.0315.0328,400
Jul 26, 202115.5215.9515.0115.0715.077,300
Jul 23, 202115.7315.9515.0515.7015.7020,500
Jul 22, 202115.0316.9814.9015.5215.5226,500
Jul 21, 202115.8816.0014.2915.6515.6510,700
Jul 20, 202115.0515.5114.2415.5115.5132,600
Jul 19, 202114.5015.3713.8815.0015.0054,900
Jul 16, 202114.9715.1914.2714.5514.559,600
Jul 15, 202115.2015.4814.2614.4814.488,500
Jul 14, 202116.0116.0114.9015.2215.228,200
Jul 13, 202115.4216.0114.6815.8415.8441,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement