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 $6.78 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2.47, while $1000 invested 1 year ago would be worth $1,218.75. This corresponds to total returns of -99.32%, -99.75%, 21.88%, respectively, with annualized returns of -39.29%, -69.9%, 21.88%.

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
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
July 24, 2026	1.45	1.37	1.37	1.49	1.34	112,043
July 23, 2026	1.34	1.44	1.44	1.46	1.34	85,372
July 22, 2026	1.28	1.34	1.34	1.38	1.28	105,454
July 21, 2026	1.37	1.29	1.29	1.44	1.27	296,709
July 20, 2026	1.41	1.43	1.43	1.49	1.32	684,114
July 17, 2026	1.66	1.8	1.8	1.81	1.66	105,796
July 16, 2026	1.73	1.72	1.72	1.8	1.68	72,895
July 15, 2026	1.6	1.77	1.77	1.82	1.6	285,687
July 14, 2026	1.64	1.58	1.58	1.7	1.52	267,942
July 13, 2026	2.23	1.64	1.64	2.25	1.58	685,728
July 10, 2026	2.3	2.27	2.27	2.31	2.08	172,445
July 09, 2026	2.17	2.24	2.24	2.3	2.1	111,970
July 08, 2026	2.15	2.18	2.18	2.21	2.1	58,373
July 07, 2026	2.13	2.16	2.16	2.29	2.05	246,926
July 06, 2026	2	2.1	2.1	2.2	1.95	160,726
July 02, 2026	2.22	1.95	1.95	2.22	1.95	186,259
July 01, 2026	1.96	2.18	2.18	2.29	1.91	390,927
June 30, 2026	2.04	1.94	1.94	2.04	1.91	108,649
June 29, 2026	1.98	2.01	2.01	2.03	1.9	124,428
June 26, 2026	1.74	1.94	1.94	1.96	1.74	64,077
June 25, 2026	1.94	1.78	1.78	2.08	1.78	252,271
June 24, 2026	1.91	1.92	1.92	2.08	1.87	304,930
June 23, 2026	1.89	1.94	1.94	2	1.8	307,928
June 22, 2026	1.79	1.94	1.94	2.12	1.78	693,076
June 18, 2026	1.82	1.76	1.76	1.85	1.75	135,133
June 17, 2026	1.77	1.79	1.79	1.86	1.73	157,734
June 16, 2026	1.65	1.78	1.78	1.8	1.64	94,449
June 15, 2026	1.63	1.66	1.66	1.7	1.63	52,437
June 12, 2026	1.68	1.63	1.63	1.72	1.59	40,516
June 11, 2026	1.62	1.66	1.66	1.67	1.6	59,219
June 10, 2026	1.68	1.63	1.63	1.69	1.55	77,224
June 09, 2026	1.66	1.67	1.67	1.76	1.61	69,234
June 08, 2026	1.62	1.67	1.67	1.71	1.56	123,831
June 05, 2026	1.66	1.6	1.6	1.77	1.56	0
June 04, 2026	1.62	1.72	1.72	1.78	1.55	206,673
June 03, 2026	1.63	1.65	1.65	1.68	1.55	150,235
June 02, 2026	1.46	1.7	1.7	1.77	1.44	238,740
June 01, 2026	1.44	1.49	1.49	1.49	1.35	180,580
May 29, 2026	1.46	1.42	1.42	1.47	1.41	33,349
May 28, 2026	1.49	1.44	1.44	1.51	1.38	182,050