BOVIE MEDICAL Historical Stock Price

Below is the stock price history for Bovie Medical BVX. Data is recorded each day for the historical open, high, low, close and volume. The Bovie Medical stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bovie Medical Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 4.00 4.11 3.93 4.11 4,811
2018-06-21 4.01 4.22 3.96 3.98 12,149
2018-06-20 3.83 4.07 3.77 3.95 5,771
2018-06-19 3.85 3.85 3.71 3.72 1,249
2018-06-18 3.80 3.84 3.78 3.78 932
2018-06-15 3.81 3.84 3.77 3.77 1,410
2018-06-14 3.80 4.01 3.80 3.85 3,617
2018-06-13 3.90 3.92 3.70 3.72 1,623
2018-06-12 3.87 3.87 3.75 3.80 5,069
2018-06-11 3.75 3.85 3.70 3.85 2,754
2018-06-08 3.81 3.89 3.75 3.80 1,979
2018-06-07 4.02 4.02 3.80 3.81 1,809
2018-06-06 4.18 4.18 4.04 4.06 1,436
2018-06-05 4.12 4.20 4.12 4.20 2,070
2018-06-04 4.03 4.15 4.03 4.15 1,576
2018-06-01 4.06 4.19 4.06 4.19 3,138
2018-05-31 3.90 3.93 3.87 3.89 1,599
2018-05-30 3.92 4.09 3.91 3.93 2,280
2018-05-29 3.80 3.93 3.72 3.93 1,785
2018-05-25 3.71 3.85 3.71 3.81 4,084
2018-05-24 3.81 3.81 3.74 3.79 1,700
2018-05-23 3.75 3.77 3.73 3.77 4,297
2018-05-22 4.10 4.10 3.79 3.81 2,030
2018-05-21 4.26 4.26 4.17 4.18 1,079
2018-05-18 4.04 4.18 4.04 4.18 1,900
2018-05-17 4.04 4.16 4.02 4.05 6,800
2018-05-16 3.97 4.03 3.92 4.01 4,474
2018-05-15 3.76 4.02 3.76 3.99 8,253
2018-05-14 3.75 3.79 3.63 3.63 4,690
2018-05-11 3.71 3.74 3.70 3.71 3,062

» More Bovie Medical Stock Price History

To see other companies like Bovie Medical (BVX), view our stock market today for news, and other data.