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
2018-09-21 7.22 7.29 7.04 7.29 21,291
2018-09-20 7.27 7.39 7.16 7.17 7,608
2018-09-19 7.48 7.60 6.94 7.25 18,955
2018-09-18 7.26 7.46 7.26 7.45 9,081
2018-09-17 7.42 7.45 7.13 7.30 7,542
2018-09-14 6.78 7.23 6.75 7.23 41,959
2018-09-13 6.72 6.82 6.45 6.49 13,813
2018-09-12 6.74 6.78 6.41 6.685 7,628
2018-09-11 6.96 6.96 6.24 6.70 27,112
2018-09-10 6.32 6.80 6.32 6.77 12,019
2018-09-07 6.07 6.25 6.05 6.22 8,183
2018-09-06 6.34 6.47 5.98 5.98 21,347
2018-09-05 6.08 6.10 5.73 6.08 7,555
2018-09-04 5.33 6.36 5.25 6.12 39,578
2018-08-31 5.42 5.42 5.31 5.31 1,203
2018-08-30 4.93 5.28 4.93 5.28 6,420
2018-08-29 4.94 4.97 4.89 4.97 1,540
2018-08-28 5.01 5.01 4.90 4.95 1,974
2018-08-27 5.03 5.03 4.93 4.95 2,539
2018-08-24 5.00 5.06 4.90 4.94 4,616
2018-08-23 4.91 5.10 4.84 4.97 4,500
2018-08-22 4.92 4.92 4.87 4.87 2,163
2018-08-21 4.77 4.93 4.77 4.89 5,000
2018-08-20 4.91 4.92 4.71 4.80 7,360
2018-08-17 4.63 4.90 4.59 4.88 3,914
2018-08-16 4.66 4.69 4.50 4.60 6,800
2018-08-15 4.71 4.71 4.53 4.64 5,404
2018-08-14 4.79 4.83 4.66 4.70 4,100
2018-08-13 4.79 4.83 4.70 4.72 2,116
2018-08-10 4.87 4.98 4.69 4.82 8,224

» More Bovie Medical Stock Price History

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