Bovie Medical Corporation Common Stock Historical Stock Prices

BVX 
$1.95
*  
0.02
1.04%
Get BVX Alerts
*Delayed - data as of May 3, 2016 10:55 ET  -  Find a broker to begin trading BVX now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    BVX Real Time
 
 
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: 1 Year, From 02-MAY-2015 TO 02-MAY-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.
10:55 1.97 1.99 1.8992 1.95 7,269
05/02/2016 2.02 2.02 1.92 1.93 47,207
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
01/28/2016 2.24 2.24 2.16 2.17 20,574
01/27/2016 2.2 2.22 2.16 2.19 9,149
01/26/2016 2.17 2.24 2.13 2.15 5,227
01/25/2016 2.25 2.25 2.11 2.12 11,562
01/22/2016 2.2 2.25 2.13 2.2 14,167
01/21/2016 2.17 2.21 2.07 2.2 14,767
01/20/2016 2.22 2.22 2.07 2.18 43,027
01/19/2016 2.25 2.25 2.16 2.22 84,159
01/15/2016 2.27 2.34 2.07 2.17 82,554
01/14/2016 2.25 2.35 2.21 2.33 43,477
01/13/2016 2.39 2.39 2.25 2.2868 15,607
01/12/2016 2.33 2.39 2.2644 2.37 23,575
01/11/2016 2.53 2.53 2.29 2.31 63,733
01/08/2016 2.37 2.49 2.34 2.4 43,193
01/07/2016 2.26 2.43 2.2201 2.39 10,292
01/06/2016 2.42 2.59 2.25 2.32 111,946
01/05/2016 2.3 2.45 2.285 2.44 132,555
01/04/2016 2.19 2.4 2.06 2.4 98,151
12/31/2015 2 2.123 1.8701 2.1 237,821
12/30/2015 2.17 2.17 1.92 1.95 205,563
12/29/2015 1.86 2.05 1.86 2.01 98,120
12/28/2015 1.98 2.1 1.89 1.91 165,304
12/24/2015 2.06 2.06 1.92 1.96 10,866
12/23/2015 1.99 2.0799 1.91 1.99 100,463
12/22/2015 1.88 2 1.88 1.95 75,627
12/21/2015 1.75 1.9 1.75 1.9 77,215
12/18/2015 1.84 1.85 1.77 1.77 21,023
12/17/2015 1.77 1.9 1.77 1.77 50,601
12/16/2015 1.84 1.9 1.8 1.82 19,407
12/15/2015 1.83 1.915 1.78 1.9 15,450
12/14/2015 1.79 1.96 1.75 1.9 36,397
12/11/2015 1.8 1.9 1.73 1.8 26,441
12/10/2015 1.87 1.87 1.8 1.87 17,524
12/09/2015 1.75 1.87 1.74 1.85 18,874
12/08/2015 1.92 1.92 1.75 1.81 28,846
12/07/2015 1.92 1.96 1.76 1.86 1,630,253
12/04/2015 1.95 1.95 1.82 1.84 30,771
12/03/2015 1.86 1.92 1.86 1.87 5,880
12/02/2015 1.88 1.92 1.86 1.9 12,380
12/01/2015 1.9 1.93 1.85 1.89 30,294
11/30/2015 1.96 1.96 1.89 1.94 23,993
11/27/2015 1.9 1.96 1.79 1.96 40,871
11/25/2015 1.92 1.96 1.9 1.95 9,576
11/24/2015 1.89 1.96 1.8599 1.96 30,104
11/23/2015 1.903 1.93 1.9 1.9 29,440
11/20/2015 1.95 1.9599 1.88 1.88 22,164
11/19/2015 1.92 1.97 1.86 1.8865 23,978
11/18/2015 1.956 1.96 1.92 1.92 5,188
11/17/2015 1.98 1.98 1.85 1.94 26,887
11/16/2015 1.94 2.01 1.86 1.87 29,756
11/13/2015 1.92 1.99 1.89 1.95 9,492
11/12/2015 1.89 2.07 1.89 1.89 12,608
11/11/2015 1.91 2.0899 1.8701 2 99,486
11/10/2015 1.94 1.96 1.87 1.88 29,374
11/09/2015 2 2 1.87 1.87 158,735
11/06/2015 2 2.09 1.92 1.99 78,588
11/05/2015 2.1 2.1 1.9 1.99 321,647
11/04/2015 2.1 2.1 1.9 1.9 90,545
11/03/2015 2.02 2.0799 2 2.0234 89,145
11/02/2015 2 2.04 1.9888 1.99 24,970
10/30/2015 1.969 2.06 1.85 1.9 58,298
10/29/2015 1.832 1.96 1.76 1.85 26,589
10/28/2015 1.81 2.04 1.81 1.87 34,288
10/27/2015 1.79 1.9275 1.78 1.8401 20,644
10/26/2015 1.79 1.9 1.79 1.89 14,651
10/23/2015 1.94 2.07 1.79 1.89 114,640
10/22/2015 2.043 2.05 1.85 1.85 65,139
10/21/2015 2.0789 2.0789 1.97 1.99 8,837
10/20/2015 1.96 2.06 1.96 1.97 7,850
10/19/2015 2.08 2.13 2 2 25,502
10/16/2015 2.188 2.19 2.08 2.08 14,834
10/15/2015 2.14 2.19 2.03 2.17 27,984
10/14/2015 1.9 2.19 1.8999 2.13 61,034
10/13/2015 2.1001 2.1001 1.927 1.97 37,046
10/12/2015 2.19 2.19 2.1 2.1 18,727
10/09/2015 2.07 2.17 2.07 2.1 27,785
10/08/2015 2.15 2.18 2.04 2.06 38,313
10/07/2015 1.99 2.15 1.99 2.1 84,834
10/06/2015 1.99 2.05 1.89 1.89 50,566
10/05/2015 1.96 2.04 1.89 1.98 30,672
10/02/2015 1.92 1.9999 1.85 1.97 260,773
10/01/2015 1.95 2.03 1.77 1.82 57,910
09/30/2015 2.06 2.17 1.72 1.95 112,757
09/29/2015 2.08 2.15 1.95 2.0504 32,169
09/28/2015 2.26 2.26 2.08 2.15 40,957
09/25/2015 2.15 2.26 2.15 2.15 28,017
09/24/2015 2.29 2.3575 2.15 2.15 66,331
09/23/2015 2.21 2.27 2.2 2.24 14,854
09/22/2015 2.3 2.3 2.2 2.21 22,394
09/21/2015 2.25 2.34 2.21 2.2499 28,424
09/18/2015 2.38 2.39 2.21 2.21 125,989
09/17/2015 2.31 2.39 2.297 2.3 40,824
09/16/2015 2.36 2.37 2.25 2.31 22,550
09/15/2015 2.4 2.44 2.2 2.27 76,941
09/14/2015 2.3 2.4 2.2 2.4 30,651
09/11/2015 2.4 2.4 2.35 2.38 11,174
09/10/2015 2.4 2.415 2.35 2.35 29,333
09/09/2015 2.4 2.4 2.391 2.4 7,863
09/08/2015 2.36 2.42 2.36 2.38 52,410
09/04/2015 2.4 2.4 2.35 2.4 28,279
09/03/2015 2.42 2.42 2.32 2.4 19,672
09/02/2015 2.29 2.34 2.29 2.29 14,441
09/01/2015 2.2 2.31 2.2 2.29 27,763
08/31/2015 2.39 2.5 2.2 2.2 64,766
08/28/2015 2.36 2.36 2.3 2.3 9,462
08/27/2015 2.35 2.36 2.226 2.36 28,986
08/26/2015 2.39 2.39 2.27 2.34 13,637
08/25/2015 2.39 2.39 2.31 2.32 8,597
08/24/2015 2.22 2.34 2.21 2.32 22,674
08/21/2015 2.39 2.39 2.2111 2.34 18,882
08/20/2015 2.39 2.39 2.28 2.3501 5,140
08/19/2015 2.28 2.42 2.28 2.39 15,169
08/18/2015 2.4 2.42 2.25 2.35 17,540
08/17/2015 2.4 2.4 2.32 2.32 18,383
08/14/2015 2.33 2.43 2.32 2.36 28,453
08/13/2015 2.37 2.37 2.33 2.34 11,452
08/12/2015 2.24 2.34 2.24 2.34 26,865
08/11/2015 2.35 2.43 2.3 2.3 17,955
08/10/2015 2.41 2.52 2.3 2.32 79,462
08/07/2015 2.47 2.48 2.29 2.32 37,280
08/06/2015 2.32 2.37 2.24 2.25 76,534
08/05/2015 2.09 2.3 2.06 2.22 77,371
08/04/2015 2.1 2.17 2.07 2.09 39,743
08/03/2015 2.29 2.3 2.06 2.06 21,462
07/31/2015 2.18 2.35 2.1 2.31 130,487
07/30/2015 2.11 2.14 2.1 2.14 2,418
07/29/2015 2.11 2.18 2.1 2.11 14,269
07/28/2015 2.112 2.18 2.1 2.1 16,842
07/27/2015 2.12 2.19 2.1 2.11 34,399
07/24/2015 2.19 2.27 2.12 2.12 20,123
07/23/2015 2.25 2.3 2.2 2.21 41,982
07/22/2015 2.27 2.31 2.25 2.28 18,125
07/21/2015 2.26 2.29 2.19 2.2 64,565
07/20/2015 2.32 2.3395 2.2 2.2 55,294
07/17/2015 2.32 2.33 2.28 2.3 15,514
07/16/2015 2.33 2.3695 2.25 2.3 97,933
07/15/2015 2.36 2.36 2.27 2.33 92,913
07/14/2015 2.36 2.53 2.25 2.26 74,775
07/13/2015 2.51 2.62 2.38 2.4 11,428
07/10/2015 2.33 2.44 2.3101 2.4 10,100
07/09/2015 2.45 2.46 2.22 2.26 68,783
07/08/2015 2.592 2.592 2.41 2.41 39,011
07/07/2015 2.52 2.7 2.52 2.59 5,554
07/06/2015 2.66 2.66 2.44 2.57 32,862
07/02/2015 2.78 2.78 2.66 2.66 7,829
07/01/2015 2.79 2.795 2.7 2.71 15,244
06/30/2015 2.86 2.86 2.62 2.79 31,717
06/29/2015 2.9 2.9 2.6 2.6 16,154
06/26/2015 2.6 2.96 2.6 2.96 32,214
06/25/2015 2.7 2.7 2.61 2.61 13,191
06/24/2015 2.75 2.8 2.61 2.7 50,263
06/23/2015 2.78 2.83 2.77 2.8 7,951
06/22/2015 2.78 2.8371 2.7339 2.82 15,038
06/19/2015 2.78 2.8 2.73 2.8 19,926
06/18/2015 2.747 2.8 2.71 2.77 43,910
06/17/2015 2.645 2.79 2.645 2.79 16,119
06/16/2015 2.68 2.79 2.65 2.79 35,165
06/15/2015 2.74 2.77 2.7193 2.76 8,982
06/12/2015 2.63 2.74 2.6 2.66 101,571
06/11/2015 2.54 2.75 2.52 2.57 1,096,303
06/10/2015 2.67 2.71 2.54 2.54 34,185
06/09/2015 2.72 2.72 2.63 2.63 20,617
06/08/2015 2.73 2.77 2.63 2.68 44,768
06/05/2015 2.74 2.75 2.65 2.7 28,810
06/04/2015 2.71 2.73 2.69 2.69 10,149
06/03/2015 2.692 2.74 2.65 2.72 34,423
06/02/2015 2.67 2.71 2.62 2.65 5,327
06/01/2015 2.78 2.81 2.65 2.7 31,724
05/29/2015 2.89 2.89 2.66 2.89 67,763
05/28/2015 2.74 2.89 2.7 2.89 8,475
05/27/2015 2.7801 2.88 2.7801 2.8 7,800
05/26/2015 2.719 2.83 2.695 2.78 20,415
05/22/2015 2.8 2.82 2.73 2.73 4,914
05/21/2015 2.86 2.86 2.75 2.75 21,942
05/20/2015 2.65 2.84 2.65 2.84 27,115
05/19/2015 2.69 2.76 2.65 2.65 107,651
05/18/2015 2.65 2.71 2.65 2.65 20,381
05/15/2015 2.73 2.8 2.66 2.7 15,820
05/14/2015 2.824 2.85 2.76 2.77 16,071
05/13/2015 2.82 2.82 2.68 2.73 10,785
05/12/2015 2.76 2.85 2.7 2.85 20,678
05/11/2015 2.75 2.95 2.75 2.86 61,088
05/08/2015 3 3.04 2.68 2.75 80,662
05/07/2015 2.87 3.02 2.8601 3.01 15,560
05/06/2015 2.94 3 2.86 2.87 12,842
05/05/2015 2.96 2.96 2.84 2.96 41,071
05/04/2015 3 3.0125 2.8506 3 58,368
*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?