Nasdaq · BIVI · stock
Biovie INC. (BIVI) stock price history
Every Nasdaq trading session of Biovie INC. from Sep 18, 2020 to Sep 28, 2026: 1,513 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BIVI adjusted close, 2020 to 2026
- $4,481
- All time high, 2021
- $3.79
- 52 week high, $0.8200 low
- 1,513
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
BIVI key facts
- Biovie INC. (BIVI) closed at $1.54 on Sep 28, 2026 on Nasdaq.
- BIVI's all time high close is $4,481, set on Feb 3, 2021; its all time low close is $0.9640 on Aug 18, 2026.
- BIVI's 52 week range is $0.8200 to $3.79.
- BIVI returned -17.2% over the year to Sep 28, 2026 and -99.8% over five years.
- Since Sep 18, 2020 BIVI returned -100%, -65.9% a year compounded.
- BIVI's deepest drawdown was -100.0% from Feb 3, 2021 to Aug 18, 2026.
- DataCedar holds 1,513 daily sessions of BIVI history from Sep 18, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BIVI price chart, 2020 to 2026
BIVI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.7% |
| 3 months | -20.6% |
| 6 months | +13.2% |
| Year to date | +36.3% |
| 1 year | -17.2% |
| 3 years | -99.5% |
| 5 years | -99.8% |
| 10 years | n/a |
| Since Sep 18, 2020 | -99.8% |
| Compound annual growth, 6.0 years | -65.9% |
BIVI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $4,481 on Feb 3, 2021
- All time low close
- $0.9640 on Aug 18, 2026
- 52 week high
- $3.79 on Aug 12, 2026
- 52 week low
- $0.8200 on Aug 6, 2026
- Deepest drawdown
- -100.0% from Feb 3, 2021 to Aug 18, 2026, not yet recovered
- Best single session
- +109.8% on Oct 18, 2024
- Worst single session
- -60.7% on Nov 29, 2023
- Volatility, 1 year annualised
- 118.2%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2022, +73%
- Worst calendar year
- 2025, -94%
BIVI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 18, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.17 | $3.79 | $0.8200 | $1.54 | +32.8% | 307.2M | 185 |
| 2025 | $20.50 | $25.76 | $1.10 | $1.16 | -94.2% | 30.6M | 250 |
| 2024 | $130.00 | $331.00 | $10.40 | $20.00 | -84.1% | 41.9M | 252 |
| 2023 | $791.00 | $1,139 | $113.80 | $126.00 | -83.8% | 1M | 250 |
| 2022 | $469.00 | $1,438 | $132.50 | $777.00 | +72.7% | 960.5K | 251 |
| 2021 | $1,724 | $4,610 | $436.00 | $450.00 | -74.0% | 218.8K | 252 |
| 2020 | $1,050 | $1,780 | $750.00 | $1,732 | n/a | 38.2K | 73 |
BIVI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.54 | -32.5% |
| August 2026 | $2.28 | +50.0% |
| July 2026 | $1.52 | -21.6% |
| June 2026 | $1.94 | +36.6% |
| May 2026 | $1.42 | -13.9% |
| April 2026 | $1.65 | +17.9% |
| March 2026 | $1.40 | +1.4% |
| February 2026 | $1.38 | +21.1% |
| January 2026 | $1.14 | -1.7% |
| December 2025 | $1.16 | -22.7% |
| November 2025 | $1.50 | -14.3% |
| October 2025 | $1.75 | -7.9% |
About the BIVI data
Daily bars. 1,513 sessions from Sep 18, 2020 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 18, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BIVI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- BIRD Smartbird, Inc.
- BIS ProShares UltraShort Nasdaq Biotechnology
- BITA iShares Bitcoin Premium Income ETF
- BITS Global X Blockchain & Bitcoin Strategy ETF
- BIVIW Biovie INC.
- BIXI Bitcoin Infrastructure Acquisition Corp Ltd
- BIXIU Bitcoin Infrastructure Acquisition Corp Ltd
- BIXIW Bitcoin Infrastructure Acquisition Corp Ltd
Common questions
BIVI share price history
