BIVI
BIOVIE-A (BIVI)
NASDAQ
$1.66+$0.005 (+0.30%)
Price as of Jun 03, 2026 6:42 PM EDT
  • $10.7M
    Market Cap
  • -84.68%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -4.07%
    Low Price$1.31
    High Price$1.72
  • 3 Months
    +23.13%
    Low Price$1.20
    High Price$1.72
  • 1 Year
    +51.38%
    Low Price$0.93
    High Price$9.00
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
1.63
1.68
1.55
1.65
-2.94%
150,449
06/02/2026
1.46
1.77
1.44
1.70
+14.09%
240,248
06/01/2026
1.44
1.49
1.35
1.49
+4.93%
181,143
05/29/2026
1.46
1.47
1.41
1.42
-1.39%
33,550
05/28/2026
1.49
1.51
1.38
1.44
-2.70%
182,513
05/27/2026
1.44
1.50
1.42
1.48
+2.78%
114,194
05/26/2026
1.58
1.58
1.39
1.44
-5.26%
202,747
05/22/2026
1.47
1.53
1.47
1.52
+2.70%
63,469
05/21/2026
1.35
1.51
1.35
1.48
+9.63%
107,633
05/20/2026
1.31
1.37
1.31
1.35
+3.05%
19,737
05/19/2026
1.36
1.38
1.30
1.31
-3.68%
42,391
05/18/2026
1.31
1.38
1.30
1.36
+3.82%
70,872
05/15/2026
1.35
1.37
1.30
1.31
-5.07%
59,156
05/14/2026
1.34
1.40
1.31
1.38
+5.34%
59,237
05/13/2026
1.33
1.33
1.26
1.31
-0.76%
70,600
05/12/2026
1.42
1.42
1.30
1.32
-2.22%
84,285
05/11/2026
1.47
1.54
1.35
1.35
-8.16%
179,332
05/11/2026
-$0.70 Earnings
05/08/2026
1.54
1.56
1.42
1.47
-4.55%
111,246
05/07/2026
1.66
1.72
1.54
1.54
-7.23%
169,686
05/06/2026
1.67
1.70
1.65
1.66
+0.61%
78,701
05/05/2026
1.75
1.77
1.63
1.65
-4.07%
104,407
05/04/2026
1.70
1.77
1.68
1.72
+2.38%
163,555
05/01/2026
1.65
1.78
1.65
1.68
+1.82%
218,883
04/30/2026
1.56
1.66
1.56
1.65
+4.43%
64,603
04/29/2026
1.57
1.63
1.57
1.58
0.00%
20,622
04/28/2026
1.57
1.69
1.55
1.58
-0.63%
66,504
04/27/2026
1.51
1.69
1.48
1.59
+6.00%
128,457
04/24/2026
1.42
1.56
1.40
1.50
+4.90%
43,620
04/23/2026
1.57
1.57
1.40
1.43
-8.33%
115,852
04/22/2026
1.59
1.72
1.52
1.56
-1.27%
224,209
04/21/2026
1.58
1.59
1.56
1.58
0.00%
44,192
04/20/2026
1.58
1.58
1.52
1.58
+1.28%
60,537
04/17/2026
1.49
1.57
1.47
1.56
+6.85%
147,341
04/16/2026
1.46
1.47
1.37
1.46
+3.55%
66,975
04/15/2026
1.47
1.48
1.35
1.41
-3.42%
86,707
04/14/2026
1.37
1.47
1.37
1.46
+5.80%
45,860
04/13/2026
1.37
1.40
1.36
1.38
+2.22%
35,452
04/10/2026
1.44
1.49
1.35
1.35
-6.25%
39,121
04/09/2026
1.50
1.50
1.41
1.44
-3.36%
36,401
04/08/2026
1.50
1.51
1.46
1.49
+3.47%
50,511
04/07/2026
1.49
1.49
1.43
1.44
-2.04%
26,200
04/06/2026
1.42
1.50
1.40
1.47
+3.52%
96,125
04/02/2026
1.35
1.43
1.33
1.42
+2.90%
47,843
04/01/2026
1.42
1.42
1.33
1.38
-1.43%
102,588
03/31/2026
1.35
1.41
1.35
1.40
+3.70%
21,267
03/30/2026
1.38
1.39
1.34
1.35
-0.74%
66,001
03/27/2026
1.32
1.40
1.30
1.36
0.00%
107,612
03/26/2026
1.33
1.39
1.32
1.36
+3.82%
20,826
03/25/2026
1.35
1.36
1.30
1.31
-0.76%
28,849
03/24/2026
1.35
1.35
1.28
1.32
-0.75%
26,144
03/23/2026
1.25
1.34
1.25
1.33
+10.83%
70,808
03/20/2026
1.46
1.46
1.20
1.20
-17.81%
168,796
03/19/2026
1.39
1.46
1.35
1.46
+3.55%
44,207
03/18/2026
1.46
1.46
1.34
1.41
+0.71%
76,013
03/17/2026
1.46
1.52
1.37
1.40
-2.10%
151,354
03/16/2026
1.38
1.46
1.38
1.43
+1.42%
63,568
03/13/2026
1.39
1.44
1.37
1.41
+1.44%
49,864
03/12/2026
1.37
1.41
1.34
1.39
-1.42%
42,066
03/11/2026
1.38
1.42
1.33
1.41
+2.92%
48,090
03/10/2026
1.41
1.44
1.31
1.37
-1.44%
76,826
03/09/2026
1.35
1.39
1.32
1.39
+2.21%
44,698
03/06/2026
1.31
1.36
1.29
1.36
+1.49%
30,569
03/05/2026
1.45
1.45
1.29
1.34
-7.59%
82,925
03/04/2026
1.38
1.45
1.34
1.45
+5.84%
98,890
03/03/2026
1.29
1.38
1.25
1.37
+2.24%
52,384
03/02/2026
1.37
1.42
1.33
1.34
-2.90%
99,733
02/27/2026
1.26
1.40
1.26
1.38
+8.66%
136,328
02/26/2026
1.28
1.29
1.22
1.27
-1.55%
55,427
02/25/2026
1.24
1.32
1.19
1.29
+3.20%
88,950
02/24/2026
1.29
1.30
1.24
1.25
0.00%
54,315
02/23/2026
1.26
1.26
1.20
1.25
-0.79%
71,803
02/20/2026
1.31
1.35
1.22
1.26
-2.33%
98,242
02/19/2026
1.26
1.29
1.23
1.29
+2.38%
51,450
02/18/2026
1.28
1.35
1.25
1.26
-1.56%
92,967
02/17/2026
1.32
1.37
1.22
1.28
+0.79%
315,573
02/13/2026
1.11
1.29
1.10
1.27
+14.41%
232,191
02/12/2026
1.16
1.19
1.08
1.11
-3.48%
125,409
02/11/2026
1.14
1.19
1.10
1.15
-3.36%
75,383
02/10/2026
1.15
1.21
1.15
1.19
+2.59%
62,474
02/09/2026
1.09
1.17
1.08
1.16
+2.65%
56,953
02/06/2026
1.11
1.18
1.08
1.13
+6.60%
194,746
02/06/2026
-$0.77 Earnings
02/05/2026
1.14
1.18
1.06
1.06
-8.62%
147,011
02/04/2026
1.19
1.20
1.15
1.16
-2.52%
49,138
02/03/2026
1.26
1.26
1.11
1.19
-4.03%
119,815
02/02/2026
1.14
1.29
1.14
1.24
+8.77%
204,465
01/30/2026
1.21
1.24
1.12
1.14
-8.06%
157,670
01/29/2026
1.23
1.24
1.18
1.24
+0.81%
44,991
01/28/2026
1.23
1.26
1.20
1.23
+1.65%
125,657
01/27/2026
1.22
1.25
1.20
1.21
-1.63%
45,727
01/26/2026
1.23
1.24
1.17
1.23
+0.82%
64,826
01/23/2026
1.27
1.30
1.19
1.22
-2.40%
87,659
01/22/2026
1.22
1.26
1.22
1.25
+4.17%
118,228
01/21/2026
1.22
1.24
1.16
1.20
-1.64%
92,233
01/20/2026
1.22
1.26
1.20
1.22
+1.24%
96,723
01/16/2026
1.19
1.24
1.18
1.21
+2.12%
97,722
01/15/2026
1.21
1.23
1.14
1.18
-2.48%
112,468
01/14/2026
1.25
1.27
1.21
1.21
-4.72%
81,803
01/13/2026
1.25
1.27
1.23
1.27
+0.79%
55,413