Historical Stock Prices

BVX 
$4
*  
0.59
17.3%
Get BVX Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading BVX now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 3.42 4 3.313 4 19,071
12/18/2014 3.42 3.42 3.31 3.41 11,210
12/17/2014 3.2 3.5 3.2 3.5 39,363
12/16/2014 3.65 3.78 3.241 3.4261 25,104
12/15/2014 3.69 3.95 3.5 3.515 102,248
12/12/2014 3.65 3.79 3.65 3.78 70,153
12/11/2014 3.631 3.679 3.62 3.63 5,645
12/10/2014 3.68 3.74 3.62 3.62 9,330
12/09/2014 3.94 3.94 3.62 3.78 20,029
12/08/2014 3.93 3.96 3.63 3.96 8,252
12/05/2014 3.68 3.9795 3.63 3.7528 115,089
12/04/2014 3.74 3.89 3.65 3.67 7,984
12/03/2014 3.859 3.91 3.71 3.71 900
12/02/2014 3.77 3.85 3.77 3.79 1,217
12/01/2014 3.87 3.879 3.6601 3.86 15,177
11/28/2014 4.01 4.01 3.86 3.926 7,249
11/26/2014 4.02 4.0529 4 4 20,704
11/25/2014 3.978 4.1 3.95 4.05 4,917
11/24/2014 4 4.12 3.95 3.96 13,801
11/21/2014 3.97 4.11 3.95 4.041 6,790
11/20/2014 3.9555 4.12 3.9555 4.07 9,580
11/19/2014 3.9 4.05 3.9 3.95 7,856
11/18/2014 4.09 4.15 3.8 4.01 42,160
11/17/2014 4.021 4.12 3.89 4.11 19,900
11/14/2014 3.9 4.15 3.9 4.05 15,114
11/13/2014 3.82 3.99 3.82 3.92 5,330
11/12/2014 3.57 4.05 3.57 4.02 13,104
11/11/2014 3.6 3.7 3.42 3.64 63,994
11/10/2014 3.64 3.74 3.61 3.67 5,797
11/07/2014 4.1 4.1 3.6 3.6 43,754
11/06/2014 4.22 4.22 4.07 4.07 5,299
11/05/2014 4.13 4.2 4.13 4.17 5,034
11/04/2014 4.051 4.12 4.02 4.07 8,562
11/03/2014 4.01 4.07 3.991 4.05 6,204
10/31/2014 3.82 4.019 3.76 3.94 12,590
10/30/2014 4 4 3.94 3.94 4,890
10/29/2014 4.03 4.08 3.83 3.92 30,357
10/28/2014 4.11 4.11 4.002 4.08 5,588
10/27/2014 4.1179 4.1179 4 4.02 9,766
10/24/2014 3.93 4.12 3.93 4.12 9,688
10/23/2014 3.98 4.01 3.88 4.01 27,527
10/22/2014 4 4 3.9149 3.98 6,435
10/21/2014 4 4 3.82 3.96 9,183
10/20/2014 4.05 4.05 3.91 4 3,150
10/17/2014 4.17 4.19 3.85 4.05 13,081
10/16/2014 3.92 4.13 3.82 4.06 14,660
10/15/2014 3.85 3.98 3.81 3.98 2,113
10/14/2014 3.794 3.92 3.75 3.9 3,268
10/13/2014 3.96 3.97 3.67 3.93 7,190
10/10/2014 3.81 3.93 3.6823 3.93 12,152
10/09/2014 3.8 3.88 3.8 3.88 9,947
10/08/2014 3.73 3.88 3.7 3.87 9,655
10/07/2014 3.67 3.92 3.6624 3.805 18,338
10/06/2014 4.09 4.3 3.41 3.95 113,398
10/03/2014 3.97 4.22 3.94 4.14 8,392
10/02/2014 4.156 4.3 3.97 4.02 7,326
10/01/2014 4 4.3 3.94 4.12 8,469
09/30/2014 4.22 4.29 3.9347 3.99 4,096
09/29/2014 3.99 4.2 3.9 4.15 21,161
09/26/2014 4.24 4.3 4.0115 4.0115 3,818
09/25/2014 3.85 4.2 3.85 4.2 6,586
09/24/2014 3.99 4.03 3.88 4.02 3,584
09/23/2014 4.26 4.379 3.83 3.83 14,525
09/22/2014 4.33 4.33 4.2999 4.31 20,903
09/19/2014 4.3 4.39 4.3 4.39 11,135
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?