BioVie Inc. (BIVI) NASDAQ

1.70

+0.21(+14.09%)

Updated at June 02 04:00PM

Currency In USD

BIVI Historical Return

If you invested $1000 in BioVie Inc. (BIVI) 10 years ago, it would be worth $5.44 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.19, while $1000 invested 1 year ago would be worth $158.88. This corresponds to total returns of -99.46%, -99.88%, -84.11%, respectively, with annualized returns of -40.78%, -73.98%, -84.11%.

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
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
May 27, 2026	1.44	1.48	1.48	1.5	1.42	113,759
May 26, 2026	1.58	1.44	1.44	1.58	1.39	202,126
May 22, 2026	1.47	1.52	1.52	1.53	1.47	63,094
May 21, 2026	1.35	1.48	1.48	1.51	1.35	105,352
May 20, 2026	1.31	1.35	1.35	1.37	1.31	19,735
May 19, 2026	1.36	1.31	1.31	1.38	1.3	42,317
May 18, 2026	1.31	1.36	1.36	1.38	1.3	69,663
May 15, 2026	1.35	1.31	1.31	1.37	1.3	58,529
May 14, 2026	1.34	1.38	1.38	1.4	1.31	58,912
May 13, 2026	1.3	1.31	1.31	1.33	1.26	69,915
May 12, 2026	1.42	1.32	1.32	1.42	1.3	83,240
May 11, 2026	1.47	1.35	1.35	1.54	1.35	179,147
May 08, 2026	1.54	1.47	1.47	1.56	1.42	110,061
May 07, 2026	1.66	1.54	1.54	1.72	1.54	168,881
May 06, 2026	1.67	1.66	1.66	1.7	1.65	78,424
May 05, 2026	1.75	1.65	1.65	1.77	1.63	104,380
May 04, 2026	1.7	1.72	1.72	1.77	1.68	163,046
May 01, 2026	1.65	1.68	1.68	1.78	1.65	217,399
April 30, 2026	1.56	1.65	1.65	1.66	1.56	62,252
April 29, 2026	1.57	1.58	1.58	1.63	1.57	21,210
April 28, 2026	1.57	1.58	1.58	1.69	1.55	66,454
April 27, 2026	1.51	1.59	1.59	1.69	1.48	125,824
April 24, 2026	1.42	1.5	1.5	1.56	1.4	43,568
April 23, 2026	1.57	1.43	1.43	1.57	1.4	115,773
April 22, 2026	1.59	1.56	1.56	1.72	1.52	222,800
April 21, 2026	1.58	1.58	1.58	1.59	1.56	43,001
April 20, 2026	1.58	1.58	1.58	1.58	1.52	60,371
April 17, 2026	1.49	1.56	1.56	1.57	1.47	143,543
April 16, 2026	1.46	1.46	1.46	1.47	1.37	66,600
April 15, 2026	1.47	1.41	1.41	1.48	1.35	85,521
April 14, 2026	1.37	1.46	1.46	1.47	1.37	45,778
April 13, 2026	1.37	1.38	1.38	1.4	1.36	26,768
April 10, 2026	1.44	1.35	1.35	1.49	1.35	39,116
April 09, 2026	1.5	1.44	1.44	1.5	1.41	34,649
April 08, 2026	1.5	1.49	1.49	1.51	1.46	49,594
April 07, 2026	1.49	1.44	1.44	1.49	1.43	26,200
April 06, 2026	1.42	1.47	1.47	1.5	1.4	96,125
April 02, 2026	1.35	1.42	1.42	1.43	1.33	47,877
April 01, 2026	1.42	1.38	1.38	1.42	1.33	102,558
March 31, 2026	1.35	1.4	1.4	1.41	1.35	19,592
March 30, 2026	1.38	1.35	1.35	1.39	1.34	65,871
March 27, 2026	1.32	1.36	1.36	1.4	1.3	107,365
March 26, 2026	1.33	1.36	1.36	1.39	1.32	18,305
March 25, 2026	1.35	1.31	1.31	1.36	1.3	28,849
March 24, 2026	1.35	1.32	1.32	1.35	1.28	26,139
March 23, 2026	1.25	1.33	1.33	1.34	1.25	71,052
March 20, 2026	1.46	1.2	1.2	1.46	1.2	166,541
March 19, 2026	1.39	1.46	1.46	1.46	1.35	44,171
March 18, 2026	1.46	1.41	1.41	1.46	1.34	75,881
March 17, 2026	1.46	1.4	1.4	1.52	1.37	150,056
March 16, 2026	1.38	1.43	1.43	1.46	1.38	63,517
March 13, 2026	1.39	1.41	1.41	1.44	1.37	48,923
March 12, 2026	1.37	1.39	1.39	1.41	1.34	40,984
March 11, 2026	1.38	1.41	1.41	1.42	1.33	47,735
March 10, 2026	1.41	1.37	1.37	1.44	1.31	76,325
March 09, 2026	1.35	1.39	1.39	1.39	1.32	44,698