Historical Stock Prices

BVX 
$1.97
*  
0.06
3.14%
Get BVX Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 1.94 1.99 1.88 1.97 14,982
04/28/2016 1.93 1.96 1.88 1.91 40,743
04/27/2016 2.01 2.01 1.87 1.93 49,608
04/26/2016 1.87 1.95 1.87 1.93 47,600
04/25/2016 1.89 1.94 1.84 1.86 55,384
04/22/2016 1.85 1.89 1.83 1.83 12,676
04/21/2016 1.82 1.9489 1.81 1.87 34,482
04/20/2016 1.68 1.91 1.68 1.82 37,185
04/19/2016 1.78 1.78 1.71 1.73 32,369
04/18/2016 1.72 1.76 1.66 1.68 24,961
04/15/2016 1.74 1.817 1.7 1.7 19,480
04/14/2016 1.7 1.72 1.68 1.71 15,106
04/13/2016 1.68 1.71 1.68 1.68 9,734
04/12/2016 1.65 1.72 1.63 1.65 23,013
04/11/2016 1.725 1.725 1.6 1.68 28,452
04/08/2016 1.67 1.73 1.62 1.72 56,049
04/07/2016 1.7 1.75 1.63 1.67 27,802
04/06/2016 1.66 1.7 1.66 1.69 11,926
04/05/2016 1.61 1.7199 1.61 1.68 27,110
04/04/2016 1.62 1.78 1.62 1.62 24,842
04/01/2016 1.79 1.79 1.63 1.63 102,020
03/31/2016 1.743 1.8 1.67 1.67 19,346
03/30/2016 1.71 1.8195 1.71 1.74 27,179
03/29/2016 1.6966 1.81 1.6801 1.69 19,415
03/28/2016 1.69 1.73 1.64 1.71 16,856
03/24/2016 1.723 1.723 1.64 1.68 35,894
03/23/2016 1.83 1.84 1.7 1.72 13,721
03/22/2016 1.6 1.78 1.6 1.76 49,192
03/21/2016 1.72 1.72 1.6 1.63 100,157
03/18/2016 2 2 1.6 1.7 174,018
03/17/2016 1.82 1.828 1.77 1.7922 83,878
03/16/2016 1.85 1.8699 1.8 1.8 75,078
03/15/2016 1.85 1.94 1.821 1.85 58,532
03/14/2016 1.87 1.93 1.83 1.85 85,553
03/11/2016 1.8101 1.89 1.8101 1.85 32,109
03/10/2016 1.83 1.8889 1.7916 1.81 79,162
03/09/2016 1.9 2 1.79 1.8 103,715
03/08/2016 1.9 1.95 1.88 1.89 40,719
03/07/2016 1.93 1.93 1.87 1.87 40,295
03/04/2016 1.95 2 1.87 1.87 87,936
03/03/2016 1.97 1.99 1.8879 1.9 101,994
03/02/2016 1.95 1.99 1.88 1.9 80,794
03/01/2016 1.95 1.99 1.93 1.95 47,972
02/29/2016 2.1 2.15 1.84 1.89 91,650
02/26/2016 2.17 2.18 2.061 2.15 29,680
02/25/2016 1.84 2.29 1.84 2.21 41,211
02/24/2016 1.9 1.95 1.84 1.9 23,754
02/23/2016 1.92 1.95 1.78 1.799 148,007
02/22/2016 2.009 2.009 1.9283 1.94 16,618
02/19/2016 1.97 1.98 1.89 1.89 7,989
02/18/2016 2 2 1.94 1.98 28,758
02/17/2016 1.99 2.03 1.97 2 46,523
02/16/2016 1.92 2.04 1.92 1.97 29,354
02/12/2016 1.946 2 1.946 1.99 30,604
02/11/2016 1.9 2.08 1.9 1.98 39,386
02/10/2016 2 2.04 2 2.03 47,106
02/09/2016 1.9 2 1.9 1.99 32,765
02/08/2016 2.1317 2.1317 1.9 1.98 33,240
02/05/2016 2.15 2.15 2.02 2.02 8,722
02/04/2016 2.2 2.21 2.08 2.08 7,368
02/03/2016 2.1 2.2 1.97 2.13 52,134
02/02/2016 2.14 2.21 2.11 2.16 18,255
02/01/2016 2.21 2.21 2.16 2.18 14,181
01/29/2016 2.24 2.29 2.18 2.2 41,867
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?