Bovie Medical Corporation Historical Stock Prices

BVX 
$3.92
*  
0.06
 negative 
1.51%
Get BVX Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  3.96  4.009  3.8104  3.92 9,576
04/17/2014 3.94 4.009 3.8104 3.92 9,576
04/16/2014 3.84 3.98 3.81 3.98 8,363
04/15/2014 3.8265 3.84 3.6521 3.81 2,961
04/14/2014 3.6101 3.81 3.6101 3.8 16,541
04/11/2014 3.68 3.8 3.66 3.68 12,014
04/10/2014 3.72 3.75 3.7 3.75 1,821
04/09/2014 3.67 3.8 3.63 3.8 3,310
04/08/2014 3.7 3.7653 3.6992 3.73 5,380
04/07/2014 3.53 3.6699 3.45 3.62 23,836
04/04/2014 3.8127 3.8173 3.56 3.6 18,962
04/03/2014 3.69 3.92 3.5 3.79 46,512
04/02/2014 3.87 3.9 3.6804 3.899 36,768
04/01/2014 3.9 4 3.5 3.75 77,779
03/31/2014 3.9 3.9 3.561 3.9 35,920
03/28/2014 3.79 3.8757 3.7 3.83 10,517
03/27/2014 3.88 3.8999 3.6535 3.71 26,645
03/26/2014 4.03 4.13 3.78 3.78 113,916
03/25/2014 3.5 3.95 3.451 3.91 121,242
03/24/2014 3.65 3.65 3.35 3.4 47,576
03/21/2014 3.3 3.61 3.27 3.61 108,113
03/20/2014 3.18 3.25 3.14 3.248 15,621
03/19/2014 3.11 3.25 3.11 3.17 8,750
03/18/2014 3.195 3.2 3.02 3.16 19,101
03/17/2014 3.17 3.248 3.17 3.22 5,366
03/14/2014 3.2 3.2 3.11 3.14 8,582
03/13/2014 3.15 3.25 3.15 3.1588 14,594
03/12/2014 3.16 3.16 3.13 3.13 2,792
03/11/2014 3.17 3.17 3.13 3.1456 2,087
03/10/2014 3.16 3.17 3.1102 3.1293 12,876
03/07/2014 3.12 3.1568 3.12 3.15 3,740
03/06/2014 3.122 3.159 3 3.15 17,220
03/05/2014 3.14 3.15 3.1 3.1 4,450
03/04/2014 3.15 3.25 3.11 3.16 9,040
03/03/2014 3.1 3.1 3.05 3.09 14,896
02/28/2014 3.19 3.19 3.05 3.15 13,850
02/27/2014 3.18 3.19 3.06 3.19 15,954
02/26/2014 2.92 3.15 2.92 3.12 20,352
02/25/2014 3.02 3.14 2.9 2.97 27,505
02/24/2014 3.24 3.24 2.97 3.04 10,675
02/21/2014 3.36 3.38 3.12 3.14 56,072
02/20/2014 3.31 3.37 3.29 3.37 10,054
02/19/2014 3.19 3.369 3.19 3.35 11,400
02/18/2014 3.31 3.35 3.2 3.21 25,461
02/14/2014 3.15 3.35 3.14 3.35 28,529
02/13/2014 3.12 3.24 3 3.08 34,432
02/12/2014 3.1 3.39 3.06 3.23 103,882
02/11/2014 3.049 3.1 2.77 3.1 57,436
02/10/2014 3.01 3.09 2.86 3.08 45,606
02/07/2014 2.7 2.99 2.7 2.99 41,480
02/06/2014 2.87 2.94 2.72 2.84 3,550
02/05/2014 2.81 2.94 2.7 2.85 57,352
02/04/2014 2.69 2.75 2.68 2.73 5,865
02/03/2014 2.67 2.75 2.67 2.75 2,080
01/31/2014 2.7178 2.7999 2.69 2.78 7,834
01/30/2014 2.8 2.82 2.76 2.81 12,050
01/29/2014 2.83 2.85 2.77 2.8 22,579
01/28/2014 2.6 2.81 2.6 2.8 61,064
01/27/2014 2.52 2.69 2.5 2.65 50,819
01/24/2014 2.49 2.6899 2.23 2.6164 86,772
01/23/2014 2.57 2.57 2.399 2.41 26,738
01/22/2014 2.5924 2.5924 2.53 2.56 15,622
01/21/2014 2.5 2.67 2.42 2.61 37,772
01/17/2014 2.5 2.5363 2.44 2.4999 17,389
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 your brokers before you trade


Want to trade FX?