BioVie Stock Price History
NASDAQ: BIVIHealth CareBiotechnology: Pharmaceutical PreparationsUSD
1.39+0.11 (+8.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BIVI price history at a glance
The price history for BioVie (BIVI) on this page begins on September 14, 2020, when the stock closed at $999.00; it most recently closed at $1.39 on October 5, 2026. The highest price in this record is $4,609.80, reached on February 1, 2021; the latest close is 100.0% below that peak. Across the 5 complete calendar years in the table, BIVI finished higher in 1 and lower in 4. Its best year was 2022 (+72.7%) and its worst was 2025 (-94.0%).
Over roughly 6 years the share price changed -99.9%, a -66.2% compound annual price return (excluding dividends). In the last 12 months alone, BIVI has lost 24.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $4,609.80
- Date of high
- Feb 1, 2021
- Low since 2020
- $0.82
- Date of low
- Aug 3, 2026
- 52-week high
- $3.79
- 52-week low
- $0.82
- Last close
- $1.39
BIVI returns
1 week
-4.79%
1 month
-29.44%
3 months
-38.77%
6 months
+2.96%
Year to date
+19.83%
1 year
-24.04%
3 years
-99.61%
5 years
-99.76%
BIVI price return, excluding dividends.
BIVI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.39 | +4.51% |
| 2025 | 1.33 | -94.04% |
| 2024 | 22.30 | -82.30% |
| 2023 | 126.00 | -83.78% |
| 2022 | 777.00 | +72.67% |
| 2021 | 450.00 | -74.02% |
| 2020* | 1,732.00 | +73.37% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
BIVI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.30 | 1.40 | 1.28 | 1.39 | +8.59% | |
| 1.37 | 1.39 | 1.25 | 1.28 | -8.57% | |
| 1.46 | 1.47 | 1.40 | 1.40 | -2.78% | |
| 1.44 | 1.50 | 1.44 | 1.44 | 0.00% | |
| 1.43 | 1.48 | 1.42 | 1.44 | -1.37% | |
| 1.47 | 1.52 | 1.46 | 1.46 | -0.68% | |
| 1.53 | 1.54 | 1.46 | 1.47 | -3.29% | |
| 1.57 | 1.58 | 1.50 | 1.52 | -1.30% | |
| 1.55 | 1.61 | 1.52 | 1.54 | 0.00% | |
| 1.57 | 1.60 | 1.53 | 1.54 | -4.05% | |
| 1.66 | 1.75 | 1.58 | 1.61 | -0.31% | |
| 1.60 | 1.65 | 1.60 | 1.61 | -1.23% | |
| 1.63 | 1.66 | 1.59 | 1.63 | 0.00% | |
| 1.65 | 1.71 | 1.61 | 1.63 | 0.00% | |
| 1.64 | 1.76 | 1.62 | 1.63 | +1.24% | |
| 1.78 | 1.84 | 1.61 | 1.61 | -9.55% | |
| 1.82 | 1.84 | 1.75 | 1.78 | +3.49% | |
| 1.76 | 1.83 | 1.69 | 1.72 | -1.71% | |
| 1.90 | 1.91 | 1.57 | 1.75 | -14.63% | |
| 1.90 | 2.12 | 1.88 | 2.05 | +6.22% | |
| 1.92 | 2.02 | 1.91 | 1.93 | +1.05% | |
| 1.95 | 1.99 | 1.89 | 1.91 | -3.05% | |
| 2.04 | 2.12 | 1.90 | 1.97 | -4.83% | |
| 2.06 | 2.20 | 2.00 | 2.07 | +3.50% | |
| 2.04 | 2.08 | 1.96 | 2.00 | -1.48% | |
| 2.02 | 2.12 | 2.01 | 2.03 | 0.00% | |
| 2.25 | 2.27 | 2.00 | 2.03 | -9.38% | |
| 2.30 | 2.45 | 2.18 | 2.24 | -1.75% | |
| 2.37 | 2.49 | 2.28 | 2.28 | +5.56% | |
| 2.20 | 2.25 | 2.11 | 2.16 | -1.37% | |
| 2.09 | 2.22 | 2.00 | 2.19 | +3.79% | |
| 2.01 | 2.25 | 1.97 | 2.11 | +0.96% | |
| 2.00 | 2.11 | 1.93 | 2.09 | -2.34% | |
| 1.81 | 2.15 | 1.76 | 2.14 | +9.74% | |
| 2.16 | 2.48 | 1.80 | 1.95 | +4.84% | |
| 1.55 | 2.39 | 1.49 | 1.86 | +38.81% | |
| 1.30 | 1.44 | 1.14 | 1.34 | +39.00% | |
| 1.13 | 1.14 | 0.945 | 0.964 | -17.61% | |
| 1.32 | 1.56 | 1.17 | 1.17 | -16.43% | |
| 1.42 | 1.52 | 1.25 | 1.40 | -10.26% | |
| 1.65 | 1.70 | 1.48 | 1.56 | 0.00% | |
| 1.35 | 3.79 | 1.31 | 1.56 | +22.83% | |
| 1.09 | 1.42 | 1.09 | 1.27 | +15.45% | |
| 0.99 | 1.16 | 0.985 | 1.10 | +10.11% | |
| 1.22 | 1.23 | 0.98 | 0.999 | -26.00% | |
| 1.36 | 1.41 | 0.82 | 1.35 | -33.82% | |
| 1.89 | 2.09 | 1.87 | 2.04 | +11.48% | |
| 1.63 | 1.90 | 1.54 | 1.83 | +12.96% | |
| 1.50 | 1.65 | 1.46 | 1.62 | +6.58% | |
| 1.45 | 1.55 | 1.38 | 1.52 | +6.29% | |
| 1.30 | 1.45 | 1.30 | 1.43 | +13.49% | |
| 1.34 | 1.40 | 1.26 | 1.26 | -5.26% | |
| 1.36 | 1.40 | 1.31 | 1.33 | -2.92% | |
| 1.36 | 1.43 | 1.35 | 1.37 | 0.00% | |
| 1.45 | 1.49 | 1.34 | 1.37 | -4.86% | |
| 1.34 | 1.46 | 1.34 | 1.44 | +7.46% | |
| 1.28 | 1.38 | 1.28 | 1.34 | +3.88% | |
| 1.41 | 1.46 | 1.26 | 1.29 | -9.47% | |
| 1.41 | 1.49 | 1.32 | 1.43 | -20.83% | |
| 1.66 | 1.81 | 1.66 | 1.80 | +4.65% | |
| 1.73 | 1.80 | 1.68 | 1.72 | -2.82% | |
| 1.60 | 1.83 | 1.58 | 1.77 | +12.03% | |
| 1.64 | 1.70 | 1.52 | 1.58 | -3.66% | |
| 2.23 | 2.25 | 1.58 | 1.64 | -27.75% | |
| 2.30 | 2.31 | 2.08 | 2.27 | +1.34% | |
| 2.17 | 2.30 | 2.10 | 2.24 | +2.75% | |
| 2.17 | 2.24 | 2.10 | 2.18 | +0.93% | |
| 2.13 | 2.29 | 2.05 | 2.16 | +2.86% | |
| 1.99 | 2.20 | 1.92 | 2.10 | +7.69% | |
| 2.22 | 2.23 | 1.95 | 1.95 | -10.55% | |
| 1.96 | 2.29 | 1.91 | 2.18 | +12.37% | |
| 2.04 | 2.04 | 1.91 | 1.94 | -3.48% | |
| 1.98 | 2.03 | 1.90 | 2.01 | +3.61% | |
| 1.74 | 1.96 | 1.74 | 1.94 | +8.99% | |
| 1.94 | 2.08 | 1.77 | 1.78 | -7.29% | |
| 1.91 | 2.08 | 1.87 | 1.92 | -1.03% | |
| 1.89 | 2.00 | 1.80 | 1.94 | 0.00% | |
| 1.79 | 2.12 | 1.78 | 1.94 | +10.23% | |
| 1.82 | 1.85 | 1.75 | 1.76 | -1.68% | |
| 1.77 | 1.86 | 1.73 | 1.79 | +0.56% | |
| 1.65 | 1.80 | 1.64 | 1.78 | +7.23% | |
| 1.63 | 1.70 | 1.63 | 1.66 | +1.84% | |
| 1.68 | 1.72 | 1.59 | 1.63 | -1.81% | |
| 1.62 | 1.67 | 1.58 | 1.66 | +1.84% | |
| 1.68 | 1.69 | 1.55 | 1.63 | -2.40% | |
| 1.66 | 1.76 | 1.61 | 1.67 | 0.00% | |
| 1.62 | 1.71 | 1.56 | 1.67 | +4.37% | |
| 1.66 | 1.77 | 1.56 | 1.60 | -6.98% | |
| 1.62 | 1.78 | 1.55 | 1.72 | +4.24% | |
| 1.63 | 1.68 | 1.55 | 1.65 | -2.94% | |
| 1.46 | 1.77 | 1.44 | 1.70 | +14.09% | |
| 1.44 | 1.49 | 1.35 | 1.49 | +4.93% | |
| 1.46 | 1.47 | 1.41 | 1.42 | -1.39% | |
| 1.49 | 1.51 | 1.38 | 1.44 | -2.70% | |
| 1.44 | 1.50 | 1.42 | 1.48 | +2.78% | |
| 1.58 | 1.58 | 1.39 | 1.44 | -5.26% | |
| 1.47 | 1.53 | 1.47 | 1.52 | +2.70% | |
| 1.35 | 1.51 | 1.35 | 1.48 | +9.63% | |
| 1.31 | 1.37 | 1.31 | 1.35 | +3.05% | |
| 1.36 | 1.39 | 1.30 | 1.31 | -3.68% | |
| 1.31 | 1.38 | 1.30 | 1.36 | +3.82% | |
| 1.35 | 1.37 | 1.30 | 1.31 | -5.07% | |
| 1.34 | 1.40 | 1.31 | 1.38 | +5.34% | |
| 1.33 | 1.33 | 1.26 | 1.31 | -0.76% | |
| 1.42 | 1.42 | 1.30 | 1.32 | -2.22% | |
| 1.47 | 1.54 | 1.35 | 1.35 | -8.16% | |
| 1.54 | 1.56 | 1.42 | 1.47 | -4.55% | |
| 1.66 | 1.72 | 1.54 | 1.54 | -7.23% | |
| 1.67 | 1.70 | 1.65 | 1.66 | +0.61% | |
| 1.75 | 1.77 | 1.63 | 1.65 | -4.07% | |
| 1.70 | 1.77 | 1.68 | 1.72 | +2.38% | |
| 1.65 | 1.78 | 1.65 | 1.68 | +1.82% | |
| 1.56 | 1.66 | 1.56 | 1.65 | +4.43% | |
| 1.57 | 1.63 | 1.57 | 1.58 | 0.00% | |
| 1.57 | 1.69 | 1.55 | 1.58 | -0.63% | |
| 1.51 | 1.69 | 1.48 | 1.59 | +6.00% | |
| 1.42 | 1.56 | 1.40 | 1.50 | +4.90% | |
| 1.57 | 1.57 | 1.40 | 1.43 | -8.33% | |
| 1.59 | 1.72 | 1.52 | 1.56 | -1.27% | |
| 1.58 | 1.59 | 1.56 | 1.58 | 0.00% | |
| 1.58 | 1.58 | 1.52 | 1.58 | +1.28% | |
| 1.49 | 1.57 | 1.47 | 1.56 | +6.85% | |
| 1.46 | 1.47 | 1.37 | 1.46 | +3.55% | |
| 1.47 | 1.48 | 1.35 | 1.41 | -3.42% | |
| 1.37 | 1.47 | 1.37 | 1.46 | +5.80% | |
| 1.37 | 1.40 | 1.36 | 1.38 | +2.22% | |
| 1.44 | 1.49 | 1.35 | 1.35 | -6.25% | |
| 1.50 | 1.50 | 1.41 | 1.44 | -3.36% | |
| 1.50 | 1.51 | 1.46 | 1.49 | +3.47% | |
| 1.49 | 1.49 | 1.43 | 1.44 | -2.04% | |
| 1.42 | 1.50 | 1.40 | 1.47 | +3.52% | |
| 1.35 | 1.43 | 1.33 | 1.42 | +2.90% | |
| 1.42 | 1.42 | 1.33 | 1.38 | -1.43% | |
| 1.35 | 1.41 | 1.35 | 1.40 | +3.70% | |
| 1.38 | 1.39 | 1.34 | 1.35 | -0.74% | |
| 1.32 | 1.40 | 1.30 | 1.36 | 0.00% | |
| 1.33 | 1.40 | 1.32 | 1.36 | +3.82% | |
| 1.35 | 1.36 | 1.30 | 1.31 | -0.76% | |
| 1.35 | 1.35 | 1.28 | 1.32 | -0.75% | |
| 1.25 | 1.34 | 1.25 | 1.33 | +10.83% | |
| 1.46 | 1.46 | 1.20 | 1.20 | -17.81% | |
| 1.39 | 1.46 | 1.35 | 1.46 | +3.55% | |
| 1.46 | 1.46 | 1.34 | 1.41 | +0.71% | |
| 1.46 | 1.52 | 1.37 | 1.40 | -2.10% | |
| 1.38 | 1.46 | 1.38 | 1.43 | +1.42% | |
| 1.39 | 1.44 | 1.37 | 1.41 | +1.44% | |
| 1.37 | 1.41 | 1.34 | 1.39 | -1.42% | |
| 1.38 | 1.42 | 1.33 | 1.41 | +2.92% | |
| 1.41 | 1.44 | 1.31 | 1.37 | -1.44% | |
| 1.35 | 1.39 | 1.32 | 1.39 | +2.21% | |
| 1.31 | 1.36 | 1.29 | 1.36 | +1.49% | |
| 1.45 | 1.45 | 1.29 | 1.34 | -7.59% | |
| 1.38 | 1.45 | 1.34 | 1.45 | +5.84% | |
| 1.29 | 1.38 | 1.25 | 1.37 | +2.24% | |
| 1.37 | 1.42 | 1.33 | 1.34 | -2.90% | |
| 1.26 | 1.40 | 1.26 | 1.38 | +8.66% | |
| 1.28 | 1.29 | 1.22 | 1.27 | -1.55% | |
| 1.24 | 1.32 | 1.19 | 1.29 | +3.20% | |
| 1.29 | 1.30 | 1.24 | 1.25 | 0.00% | |
| 1.26 | 1.26 | 1.20 | 1.25 | -0.79% | |
| 1.31 | 1.35 | 1.22 | 1.26 | -2.33% | |
| 1.26 | 1.29 | 1.23 | 1.29 | +2.38% | |
| 1.28 | 1.35 | 1.25 | 1.26 | -1.56% | |
| 1.32 | 1.37 | 1.22 | 1.28 | +0.79% | |
| 1.11 | 1.29 | 1.10 | 1.27 | +14.41% | |
| 1.16 | 1.19 | 1.08 | 1.11 | -3.48% | |
| 1.14 | 1.19 | 1.10 | 1.15 | -3.36% | |
| 1.15 | 1.21 | 1.15 | 1.19 | +2.59% | |
| 1.09 | 1.17 | 1.08 | 1.16 | +2.65% | |
| 1.11 | 1.18 | 1.08 | 1.13 | +6.60% | |
| 1.14 | 1.18 | 1.06 | 1.06 | -8.62% | |
| 1.19 | 1.20 | 1.15 | 1.16 | -2.52% | |
| 1.26 | 1.26 | 1.11 | 1.19 | -4.03% | |
| 1.14 | 1.29 | 1.14 | 1.24 | +8.77% | |
| 1.21 | 1.24 | 1.12 | 1.14 | -8.06% | |
| 1.23 | 1.24 | 1.18 | 1.24 | +0.81% | |
| 1.23 | 1.26 | 1.20 | 1.23 | +1.65% | |
| 1.22 | 1.25 | 1.20 | 1.21 | -1.63% | |
| 1.23 | 1.24 | 1.17 | 1.23 | +0.82% | |
| 1.27 | 1.30 | 1.19 | 1.22 | -2.40% | |
| 1.22 | 1.26 | 1.22 | 1.25 | +4.17% | |
| 1.22 | 1.24 | 1.16 | 1.20 | -1.64% | |
| 1.22 | 1.26 | 1.20 | 1.22 | +1.24% | |
| 1.19 | 1.24 | 1.18 | 1.21 | +2.12% | |
| 1.21 | 1.23 | 1.14 | 1.18 | -2.48% | |
| 1.25 | 1.27 | 1.21 | 1.21 | -4.72% | |
| 1.25 | 1.27 | 1.23 | 1.27 | +0.79% | |
| 1.33 | 1.34 | 1.23 | 1.26 | -0.79% | |
| 1.31 | 1.31 | 1.26 | 1.27 | -2.31% | |
| 1.37 | 1.37 | 1.27 | 1.30 | -3.70% | |
| 1.40 | 1.43 | 1.33 | 1.35 | -2.88% | |
| 1.30 | 1.43 | 1.26 | 1.39 | +6.11% | |
| 1.35 | 1.35 | 1.28 | 1.31 | -1.50% | |
| 1.17 | 1.35 | 1.13 | 1.33 | +14.66% | |
| 1.13 | 1.17 | 1.13 | 1.16 | +2.65% | |
| 1.26 | 1.26 | 1.10 | 1.13 | -8.13% | |
| 1.18 | 1.24 | 1.16 | 1.23 | +1.65% | |
| 1.27 | 1.31 | 1.16 | 1.21 | -4.72% | |
| 1.30 | 1.32 | 1.24 | 1.27 | -3.05% | |
| 1.36 | 1.39 | 1.27 | 1.31 | -5.76% | |
| 1.42 | 1.46 | 1.36 | 1.39 | -1.42% | |
| 1.43 | 1.45 | 1.41 | 1.41 | -2.76% | |
| 1.42 | 1.47 | 1.42 | 1.45 | 0.00% | |
| 1.44 | 1.51 | 1.40 | 1.45 | +1.40% | |
| 1.43 | 1.47 | 1.40 | 1.43 | 0.00% | |
| 1.47 | 1.47 | 1.37 | 1.43 | -1.38% | |
| 1.55 | 1.56 | 1.40 | 1.45 | -3.97% | |
| 1.55 | 1.56 | 1.50 | 1.51 | -4.43% | |
| 1.56 | 1.63 | 1.56 | 1.58 | +1.94% | |
| 1.54 | 1.62 | 1.53 | 1.55 | -2.52% | |
| 1.56 | 1.62 | 1.52 | 1.59 | +0.63% | |
| 1.61 | 1.62 | 1.52 | 1.58 | -1.86% | |
| 1.59 | 1.70 | 1.56 | 1.61 | +1.26% | |
| 1.46 | 1.60 | 1.45 | 1.59 | +8.16% | |
| 1.50 | 1.50 | 1.46 | 1.47 | -2.33% | |
| 1.52 | 1.54 | 1.48 | 1.51 | +0.33% | |
| 1.46 | 1.50 | 1.42 | 1.50 | +3.45% | |
| 1.37 | 1.47 | 1.37 | 1.45 | +7.41% | |
| 1.35 | 1.40 | 1.33 | 1.35 | 0.00% | |
| 1.31 | 1.41 | 1.31 | 1.35 | +4.25% | |
| 1.26 | 1.39 | 1.25 | 1.30 | +1.97% | |
| 1.41 | 1.48 | 1.26 | 1.27 | -7.30% | |
| 1.45 | 1.45 | 1.36 | 1.37 | -4.20% | |
| 1.43 | 1.45 | 1.40 | 1.43 | +1.42% | |
| 1.47 | 1.56 | 1.37 | 1.41 | -6.00% | |
| 1.46 | 1.52 | 1.46 | 1.50 | +0.67% | |
| 1.60 | 1.62 | 1.47 | 1.49 | -7.45% | |
| 1.54 | 1.66 | 1.52 | 1.61 | +6.62% | |
| 1.54 | 1.57 | 1.50 | 1.51 | -3.21% | |
| 1.52 | 1.57 | 1.49 | 1.56 | +5.41% | |
| 1.49 | 1.52 | 1.42 | 1.48 | -1.33% | |
| 1.57 | 1.58 | 1.48 | 1.50 | -3.23% | |
| 1.53 | 1.59 | 1.49 | 1.55 | +0.98% | |
| 1.69 | 1.69 | 1.53 | 1.54 | -10.23% | |
| 1.80 | 1.80 | 1.69 | 1.71 | -2.29% | |
| 1.77 | 1.79 | 1.70 | 1.75 | -1.13% | |
| 1.80 | 1.86 | 1.75 | 1.77 | -1.67% | |
| 1.88 | 1.88 | 1.79 | 1.80 | -3.23% | |
| 1.90 | 1.92 | 1.82 | 1.86 | -1.59% | |
| 1.93 | 1.95 | 1.86 | 1.89 | +0.53% | |
| 1.92 | 1.92 | 1.83 | 1.88 | -0.53% | |
| 1.89 | 1.92 | 1.85 | 1.89 | +1.07% | |
| 1.91 | 1.91 | 1.83 | 1.87 | -2.09% | |
| 1.98 | 1.99 | 1.87 | 1.91 | -4.02% | |
| 1.93 | 2.02 | 1.90 | 1.99 | +4.19% | |
| 1.85 | 1.91 | 1.81 | 1.91 | +3.24% | |
| 2.00 | 2.00 | 1.82 | 1.85 | -5.61% | |
| 2.02 | 2.07 | 1.94 | 1.96 | -2.00% | |
| 1.91 | 2.02 | 1.85 | 2.00 | +2.56% | |
| 1.90 | 1.96 | 1.85 | 1.95 | +6.56% | |
| 2.00 | 2.01 | 1.81 | 1.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BIVI chart for longer ranges.