Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BIVI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.4918 | 0.0086 | 1.78% | 0.481 | 0.52 | 0.473 | 695,469 |
| Apr 22 2024 | 0.4832 | -0.0033 | -0.68% | 0.4788 | 0.4864 | 0.462 | 451,034 |
| Apr 19 2024 | 0.4865 | -0.0019 | -0.39% | 0.505 | 0.505 | 0.475 | 530,839 |
| Apr 18 2024 | 0.4884 | 0.017 | 3.61% | 0.50 | 0.5093 | 0.4622 | 1,381,402 |
| Apr 17 2024 | 0.4714 | -0.0166 | -3.40% | 0.4975 | 0.4975 | 0.4521 | 610,147 |
| Apr 16 2024 | 0.488 | -0.0047 | -0.95% | 0.5059 | 0.508 | 0.4832 | 317,999 |
| Apr 15 2024 | 0.4927 | -0.0178 | -3.49% | 0.5297 | 0.5439 | 0.4691 | 1,846,081 |
| Apr 12 2024 | 0.5105 | 0.0152 | 3.07% | 0.4969 | 0.5499 | 0.4711 | 1,063,465 |
| Apr 11 2024 | 0.4953 | 0.0291 | 6.24% | 0.481 | 0.5083 | 0.4662 | 776,422 |
| Apr 10 2024 | 0.4662 | 0.0011 | 0.24% | 0.4716 | 0.475 | 0.4558 | 593,358 |
| Apr 09 2024 | 0.4651 | -0.0059 | -1.25% | 0.46 | 0.47 | 0.4537 | 472,676 |
| Apr 08 2024 | 0.471 | -0.0086 | -1.79% | 0.48 | 0.483 | 0.445 | 1,292,804 |
| Apr 05 2024 | 0.4796 | -0.0116 | -2.36% | 0.495 | 0.495 | 0.4641 | 1,149,654 |
| Apr 04 2024 | 0.4912 | -0.0055 | -1.11% | 0.4992 | 0.5193 | 0.49115 | 466,356 |
| Apr 03 2024 | 0.4967 | -0.0287 | -5.46% | 0.5254 | 0.5254 | 0.47 | 1,378,651 |
| Apr 02 2024 | 0.5254 | -0.0351 | -6.26% | 0.5453 | 0.5486 | 0.52 | 601,393 |
| Apr 01 2024 | 0.5605 | 0.0319 | 6.03% | 0.5286 | 0.561 | 0.5047 | 674,261 |
| Mar 28 2024 | 0.5286 | -0.005 | -0.94% | 0.5336 | 0.5448 | 0.51 | 774,887 |
| Mar 27 2024 | 0.5336 | 0.0025 | 0.47% | 0.545 | 0.5453 | 0.4812 | 2,292,767 |
| Mar 26 2024 | 0.5311 | -0.0349 | -6.17% | 0.5669 | 0.5698 | 0.5311 | 862,567 |
| Mar 25 2024 | 0.566 | -0.0096 | -1.67% | 0.5793 | 0.6015 | 0.5561 | 1,298,890 |
| Mar 22 2024 | 0.5756 | 0.0081 | 1.43% | 0.562 | 0.5848 | 0.5427 | 779,966 |
| Mar 21 2024 | 0.5675 | -0.0488 | -7.92% | 0.6255 | 0.6255 | 0.5511 | 1,674,656 |
| Mar 20 2024 | 0.6163 | -0.0129 | -2.05% | 0.6244 | 0.6357 | 0.60 | 506,180 |
| Mar 19 2024 | 0.6292 | -0.0171 | -2.65% | 0.6487 | 0.655 | 0.5712 | 1,104,645 |
| Mar 18 2024 | 0.6463 | -0.059 | -8.37% | 0.708 | 0.708 | 0.641 | 1,608,975 |
| Mar 15 2024 | 0.7053 | 0.0399 | 6.00% | 0.67 | 0.7202 | 0.6601 | 693,863 |
| Mar 14 2024 | 0.6654 | -0.043 | -6.07% | 0.6903 | 0.707 | 0.66 | 833,214 |
| Mar 13 2024 | 0.7084 | 0.0459 | 6.93% | 0.67 | 0.717 | 0.66 | 2,122,575 |
| Mar 12 2024 | 0.6625 | -0.0322 | -4.64% | 0.68 | 0.6947 | 0.65 | 1,479,917 |
| Mar 11 2024 | 0.6947 | -0.0233 | -3.25% | 0.7096 | 0.7144 | 0.6424 | 3,837,985 |
| Mar 08 2024 | 0.718 | -0.0272 | -3.65% | 0.7811 | 0.7965 | 0.71 | 2,981,025 |
| Mar 07 2024 | 0.7452 | -0.0851 | -10.25% | 0.82 | 0.8302 | 0.73 | 4,448,473 |
| Mar 06 2024 | 0.8303 | -0.0724 | -8.02% | 0.925 | 0.925 | 0.83 | 2,923,782 |
| Mar 05 2024 | 0.9027 | -0.1623 | -15.24% | 1.035 | 1.05 | 0.89 | 6,480,824 |
| Mar 04 2024 | 1.065 | -0.83 | -43.65% | 1.10 | 1.15 | 1.05 | 14,203,423 |
| Mar 01 2024 | 1.89 | 0.65 | 52.42% | 2.99 | 3.31 | 1.76 | 92,551,446 |
| Feb 29 2024 | 1.24 | -0.01 | -0.80% | 1.26 | 1.2795 | 1.2001 | 92,489 |
| Feb 28 2024 | 1.25 | -0.02 | -1.57% | 1.27 | 1.30 | 1.25 | 86,542 |
| Feb 27 2024 | 1.27 | 0.04 | 3.25% | 1.21 | 1.29 | 1.1901 | 113,527 |
| Feb 26 2024 | 1.23 | 0.05 | 4.24% | 1.22 | 1.24 | 1.1601 | 85,992 |
| Feb 23 2024 | 1.18 | -0.07 | -5.60% | 1.27 | 1.27 | 1.18 | 137,318 |
| Feb 22 2024 | 1.25 | 0.06 | 5.04% | 1.19 | 1.27 | 1.11 | 152,699 |
| Feb 21 2024 | 1.19 | 0.07 | 6.25% | 1.11 | 1.22 | 1.09 | 111,953 |
| Feb 20 2024 | 1.12 | -0.11 | -8.94% | 1.23 | 1.24 | 1.12 | 131,010 |
| Feb 16 2024 | 1.23 | 0.05 | 4.24% | 1.19 | 1.24 | 1.12 | 178,272 |
| Feb 15 2024 | 1.18 | 0.02 | 1.72% | 1.15 | 1.19 | 1.15 | 121,599 |
| Feb 14 2024 | 1.16 | 0.06 | 5.45% | 1.10 | 1.18 | 1.09 | 136,988 |
| Feb 13 2024 | 1.10 | -0.04 | -3.51% | 1.14 | 1.19 | 1.00 | 172,854 |
| Feb 12 2024 | 1.14 | -0.03 | -2.56% | 1.17 | 1.20 | 1.14 | 151,535 |
| Feb 09 2024 | 1.17 | 0.07 | 6.36% | 1.08 | 1.1801 | 1.06 | 175,514 |
| Feb 08 2024 | 1.10 | 0.04 | 3.77% | 1.08 | 1.10 | 1.02 | 106,116 |
| Feb 07 2024 | 1.06 | -0.03 | -2.75% | 1.10 | 1.10 | 1.03 | 56,757 |
| Feb 06 2024 | 1.09 | 0.06 | 5.83% | 1.04 | 1.10 | 1.01 | 72,285 |
| Feb 05 2024 | 1.03 | -0.04 | -3.74% | 1.10 | 1.10 | 0.99 | 422,665 |
| Feb 02 2024 | 1.07 | 0.00 | 0.00% | 1.04 | 1.10 | 1.0223 | 142,590 |
| Feb 01 2024 | 1.07 | 0.03 | 2.88% | 1.06 | 1.09 | 1.03 | 115,853 |
| Jan 31 2024 | 1.04 | -0.02 | -1.89% | 1.04 | 1.06 | 1.0201 | 174,657 |
| Jan 30 2024 | 1.06 | 0.03 | 2.91% | 1.02 | 1.09 | 0.96 | 201,746 |
| Jan 29 2024 | 1.03 | 0.11 | 12.07% | 0.9352 | 1.03 | 0.92 | 418,319 |
| Jan 26 2024 | 0.9191 | -0.0234 | -2.48% | 0.8902 | 0.97 | 0.8902 | 155,394 |
| Jan 25 2024 | 0.9425 | 0.0325 | 3.57% | 0.94 | 0.9564 | 0.895 | 303,724 |
