BioVie Inc. (BIVI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BIVI Historical Return
If you invested $1000 in BioVie Inc. (BIVI) 10 years ago, it would be worth $4.55 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.15, while $1000 invested 1 year ago would be worth $192.08. This corresponds to total returns of -99.54%, -99.89%, -80.79%, respectively, with annualized returns of -41.67%, -74.16%, -80.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BIVI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
