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
2017-12-13 2.76 2.82 2.76 2.79 548
2017-12-12 2.72 2.72 2.63 2.63 3,063
2017-12-11 2.80 2.80 2.71 2.71 5,533
2017-12-08 2.84 2.88 2.82 2.82 2,498
2017-12-07 2.84 2.86 2.84 2.86 300
2017-12-06 2.94 2.95 2.89 2.89 7,613
2017-12-05 2.94 2.94 2.90 2.90 308
2017-12-04 2.98 2.99 2.95 2.95 1,100
2017-12-01 2.90 2.98 2.90 2.96 1,920
2017-11-30 2.82 2.97 2.82 2.89 8,910
2017-11-29 2.69 2.69 2.69 2.69 100
2017-11-28 2.61 2.65 2.58 2.65 5,505
2017-11-27 2.63 2.67 2.63 2.66 2,510
2017-11-24 2.65 2.65 2.61 2.62 1,957
2017-11-22 2.65 2.65 2.55 2.575 6,700
2017-11-21 2.72 2.73 2.63 2.64 3,850
2017-11-20 2.75 2.80 2.70 2.76 4,487
2017-11-17 2.71 2.715 2.68 2.70 3,570
2017-11-16 2.74 2.77 2.73 2.77 310
2017-11-15 2.61 2.66 2.60 2.65 1,664
2017-11-14 2.75 2.75 2.63 2.63 6,400
2017-11-13 2.90 2.90 2.78 2.78 2,885
2017-11-10 3.05 3.05 2.85 2.85 4,900
2017-11-09 2.95 3.00 2.91 2.95 14,622
2017-11-08 3.08 3.08 2.91 2.96 8,028
2017-11-07 3.19 3.19 3.01 3.02 3,629
2017-11-06 3.30 3.30 3.21 3.21 2,139
2017-11-03 3.11 3.325 3.105 3.325 17,266
2017-11-02 3.87 3.95 3.85 3.95 2,844
2017-11-01 3.91 3.95 3.89 3.95 3,703

» More Bovie Medical Stock Price History

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