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
2018-12-07 7.46 7.58 7.05 7.11 7,117
2018-12-06 6.74 7.50 6.61 7.48 20,860
2018-12-04 7.20 7.20 6.80 6.80 3,397
2018-12-03 7.06 7.34 6.74 7.22 15,823
2018-11-30 7.15 7.35 6.96 7.07 14,615
2018-11-29 6.63 7.19 6.63 6.93 27,075
2018-11-28 6.21 6.44 6.10 6.44 3,613
2018-11-27 6.28 6.28 6.14 6.15 1,652
2018-11-26 6.13 6.47 6.11 6.39 3,186
2018-11-23 6.19 6.25 6.16 6.25 2,348
2018-11-21 5.70 5.90 5.70 5.88 2,501
2018-11-20 5.87 5.98 5.75 5.89 4,107
2018-11-19 5.90 5.98 5.79 5.82 2,314
2018-11-16 5.85 6.12 5.59 5.99 5,907
2018-11-15 5.70 6.00 5.66 5.84 4,111
2018-11-14 5.61 6.08 5.61 5.80 7,710
2018-11-13 6.09 6.35 6.06 6.08 8,101
2018-11-12 6.40 6.62 6.08 6.18 5,144
2018-11-09 6.61 6.78 6.45 6.58 6,465
2018-11-08 6.38 6.84 6.38 6.79 13,593
2018-11-07 5.93 6.56 5.79 6.49 17,496
2018-11-06 5.70 5.91 5.59 5.91 12,596
2018-11-05 5.65 5.87 5.36 5.73 12,910
2018-11-02 6.01 6.11 5.65 5.66 17,082
2018-11-01 5.15 5.75 5.15 5.52 18,436
2018-10-31 5.22 5.22 5.09 5.22 5,976
2018-10-30 5.09 5.25 4.98 5.04 3,198
2018-10-29 5.00 5.21 4.91 4.91 1,583
2018-10-26 5.15 5.28 5.03 5.08 4,079
2018-10-25 5.17 5.31 5.09 5.155 2,249

» More Bovie Medical Stock Price History

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