Bovie Medical Corporation Historical Stock Prices

BVX 
$3.88
*  
0.06
1.57%
Get BVX Alerts
*Delayed - data as of Jul. 28, 2014 15:44 ET  -  Find a broker to begin trading BVX now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    BVX After Hours
 
 
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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
15:44  3.93  3.88  3.81  3.88 2,338
07/25/2014 3.86 3.93 3.67 3.82 11,590
07/24/2014 3.58 3.9899 3.5701 3.8 33,296
07/23/2014 4 4 3.68 3.6849 21,493
07/22/2014 3.84 4 3.7 3.81 46,796
07/21/2014 3.6341 3.72 3.6341 3.72 2,125
07/18/2014 3.83 3.83 3.78 3.79 6,156
07/17/2014 3.76 3.84 3.61 3.81 9,718
07/16/2014 3.72 3.72 3.72 3.72 00
07/15/2014 3.75 3.75 3.68 3.72 6,649
07/14/2014 3.76 3.83 3.75 3.83 6,072
07/11/2014 3.82 3.82 3.82 3.82 00
07/10/2014 3.62 3.9499 3.62 3.82 26,513
07/09/2014 3.7601 3.8401 3.6531 3.6531 12,952
07/08/2014 3.68 3.79 3.6 3.7532 20,540
07/07/2014 3.75 3.82 3.65 3.79 10,542
07/03/2014 3.7201 3.8173 3.7201 3.8173 7,517
07/02/2014 3.6 3.7024 3.55 3.7024 9,908
07/01/2014 3.62 3.77 3.5501 3.72 5,594
06/30/2014 3.65 3.77 3.5701 3.63 16,323
06/27/2014 3.61 3.67 3.57 3.65 31,431
06/26/2014 3.6 3.78 3.6 3.65 38,081
06/25/2014 3.89 3.89 3.64 3.71 52,859
06/24/2014 3.92 3.99 3.92 3.92 10,829
06/23/2014 3.92 3.92 3.75 3.9198 40,735
06/20/2014 3.56 4 3.5146 4 32,076
06/19/2014 4.18 4.18 3.48 3.7 92,275
06/18/2014 4.02 4.09 4.01 4.07 30,644
06/17/2014 4.08 4.1 3.85 4.02 25,226
06/16/2014 4.15 4.15 4.0601 4.12 16,575
06/13/2014 4.19 4.34 4.1599 4.1599 6,031
06/12/2014 4.19 4.24 4.19 4.19 24,444
06/11/2014 4.2 4.2001 4.03 4.2 6,242
06/10/2014 4.19 4.25 4.19 4.24 19,332
06/09/2014 4.259 4.29 4.08 4.2 7,982
06/06/2014 4.21 4.2975 4.1201 4.23 29,708
06/05/2014 4.34 4.34 4.19 4.2 29,681
06/04/2014 4.3 4.335 4.15 4.28 97,358
06/03/2014 4.63 4.65 4.33 4.34 47,559
06/02/2014 4.79 5 4.22 4.59 319,822
05/30/2014 4.56 4.86 4.56 4.62 117,677
05/29/2014 4.4 4.73 4.38 4.56 149,788
05/28/2014 4.211 4.39 4.185 4.37 36,394
05/27/2014 4.19 4.326 4.19 4.23 29,772
05/23/2014 4.28 4.28 4.08 4.25 19,365
05/22/2014 4.24 4.39 4.2 4.28 5,180
05/21/2014 4.38 4.38 4.19 4.2 16,719
05/20/2014 4.38 4.39 4.19 4.19 10,286
05/19/2014 4.1 4.249 4.09 4.19 18,206
05/16/2014 4.34 4.34 4.09 4.1599 6,797
05/15/2014 4.09 4.1 4.09 4.09 10,306
05/14/2014 4.319 4.319 4.1 4.1 10,848
05/13/2014 4.09 4.2 4.09 4.1 43,572
05/12/2014 4.2 4.2 4.09 4.1 11,162
05/09/2014 4.0904 4.19 4.0904 4.16 22,395
05/08/2014 3.941 4.1 3.9 4.05 16,207
05/07/2014 3.7 4 3.7 3.99 35,844
05/06/2014 3.92 4.1 3.74 3.89 42,127
05/05/2014 4.14 4.2 4 4.0765 25,383
05/02/2014 4.21 4.2699 4.1137 4.2 24,993
05/01/2014 4.08 4.18 4.08 4.12 62,452
04/30/2014 4.11 4.31 3.95 3.95 70,531
04/29/2014 4.39 4.39 4.1 4.18 71,505
04/28/2014 4.4 4.52 4.31 4.33 147,297
04/25/2014 4.03 4.48 4.013 4.33 300,515
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?