BioVie Inc. (BIVI) NASDAQ

Currency In USD

BIVI Historical Return

If you invested $1000 in BioVie Inc. (BIVI) 10 years ago, it would be worth $3.42 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2.21, while $1000 invested 1 year ago would be worth $659.69. This corresponds to total returns of -99.66%, -99.78%, -34.03%, respectively, with annualized returns of -43.31%, -70.53%, -34.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BIVI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2026	1.38	1.24	1.24	1.45	1.24	279,467
October 19, 2026	1.29	1.37	1.37	1.39	1.2	182,383
October 16, 2026	1.13	1.2	1.2	1.22	1.12	275,363
October 15, 2026	1.18	1.13	1.13	1.19	1.13	166,877
October 14, 2026	1.23	1.16	1.16	1.25	1.16	342,599
October 13, 2026	1.27	1.2	1.2	1.3	1.2	171,429
October 12, 2026	1.41	1.32	1.32	1.44	1.31	67,299
October 09, 2026	1.3	1.39	1.39	1.4	1.28	204,813
October 08, 2026	1.37	1.28	1.28	1.39	1.25	362,150
October 07, 2026	1.43	1.4	1.4	1.47	1.4	118,723
October 06, 2026	1.44	1.44	1.44	1.5	1.44	132,632
October 05, 2026	1.44	1.44	1.44	1.48	1.44	134,771
October 02, 2026	1.49	1.46	1.46	1.52	1.46	189,050
October 01, 2026	1.53	1.47	1.47	1.54	1.46	265,490
September 30, 2026	1.57	1.52	1.52	1.58	1.51	200,315
September 29, 2026	1.55	1.54	1.54	1.61	1.52	145,301
September 28, 2026	1.57	1.54	1.54	1.6	1.53	182,524
September 25, 2026	1.66	1.61	1.61	1.75	1.58	458,556
September 24, 2026	1.64	1.61	1.61	1.64	1.6	191,195
September 23, 2026	1.62	1.63	1.63	1.66	1.62	215,598
September 22, 2026	1.67	1.63	1.63	1.68	1.61	199,079
September 21, 2026	1.64	1.63	1.63	1.76	1.62	411,480
September 18, 2026	1.8	1.61	1.61	1.83	1.61	404,086
September 17, 2026	1.82	1.78	1.78	1.84	1.75	478,731
September 16, 2026	1.76	1.72	1.72	1.83	1.69	416,990
September 15, 2026	1.9	1.75	1.75	1.91	1.57	1.15M
September 11, 2026	1.94	1.93	1.93	2.02	1.92	170,533
September 10, 2026	1.95	1.91	1.91	1.99	1.89	261,567
September 09, 2026	2.04	1.97	1.97	2.12	1.9	351,056
September 08, 2026	2.06	2.07	2.07	2.2	2	318,638
September 04, 2026	2.04	2	2	2.08	1.96	282,756
September 03, 2026	2.02	2.03	2.03	2.12	2.01	0
September 02, 2026	2.25	2.03	2.03	2.27	2	513,213
September 01, 2026	2.3	2.24	2.24	2.4	2.18	481,547
August 31, 2026	2.38	2.28	2.28	2.49	2.28	1.53M
August 28, 2026	2.2	2.16	2.16	2.25	2.11	483,060
August 27, 2026	2.09	2.19	2.19	2.22	2	678,312
August 26, 2026	2.01	2.11	2.11	2.25	1.97	889,840
August 25, 2026	2	2.09	2.09	2.11	1.93	0
August 24, 2026	1.81	2.14	2.14	2.14	1.76	0
August 21, 2026	2.15	1.95	1.95	2.48	1.8	19.67M
August 20, 2026	1.55	1.86	1.86	2.39	1.49	48.63M
August 19, 2026	1.3	1.34	1.34	1.44	1.14	0
August 18, 2026	1.13	0.96	0.96	1.14	0.95	0
August 17, 2026	1.32	1.17	1.17	1.56	1.17	2.73M
August 14, 2026	1.42	1.4	1.4	1.52	1.25	2.04M
August 13, 2026	1.68	1.56	1.56	1.7	1.48	0
August 12, 2026	1.44	1.56	1.56	3.79	1.31	0
August 11, 2026	1.09	1.27	1.27	1.41	1.09	0
August 10, 2026	0.99	1.1	1.1	1.16	0.99	1.25M
August 07, 2026	1.22	1	1	1.23	0.98	0
August 06, 2026	1.36	1.35	1.35	1.41	0.82	8.75M
August 05, 2026	1.89	2.04	2.04	2.09	1.87	243,543
August 04, 2026	1.63	1.83	1.83	1.9	1.54	395,452
August 03, 2026	1.5	1.62	1.62	1.65	1.46	119,436
July 31, 2026	1.45	1.52	1.52	1.55	1.38	203,381
July 30, 2026	1.3	1.43	1.43	1.45	1.3	225,447
July 29, 2026	1.34	1.26	1.26	1.4	1.26	81,589
July 28, 2026	1.35	1.33	1.33	1.4	1.31	106,213
July 27, 2026	1.36	1.37	1.37	1.43	1.35	75,562