BVF: Historical Prices for BIOVAIL CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	14.06	14.25	13.92	14.24	681,600	14.24
19-Nov-09	14.11	14.15	13.74	14.10	1,570,200	14.10
18-Nov-09	13.80	14.11	13.77	14.10	1,466,200	14.10
17-Nov-09	13.75	13.89	13.72	13.86	1,048,500	13.86
16-Nov-09	13.89	14.00	13.74	13.80	1,888,800	13.80
13-Nov-09	13.73	13.95	13.55	13.93	1,069,000	13.93
12-Nov-09	13.57	13.84	13.57	13.66	2,170,100	13.66
11-Nov-09	13.60	13.77	13.54	13.65	2,271,000	13.65
10-Nov-09	13.54	13.69	13.44	13.44	1,002,500	13.44
9-Nov-09	13.57	13.78	13.47	13.50	1,035,800	13.50
6-Nov-09	12.95	13.51	12.91	13.32	2,646,600	13.32
5-Nov-09	13.23	13.49	12.95	13.02	2,743,300	13.02
4-Nov-09	13.49	13.49	13.23	13.25	1,835,100	13.25
3-Nov-09	13.11	13.47	12.95	13.34	1,591,100	13.34
2-Nov-09	13.41	13.62	13.29	13.39	1,385,200	13.39
30-Oct-09	13.30	13.47	13.19	13.46	1,621,400	13.46
29-Oct-09	13.34	13.44	13.20	13.34	1,716,600	13.34
28-Oct-09	13.62	13.72	13.13	13.13	1,746,700	13.13
27-Oct-09	13.70	13.88	13.59	13.64	1,453,400	13.64
26-Oct-09	14.00	14.20	13.57	13.70	1,220,700	13.70
23-Oct-09	14.25	14.25	13.98	13.99	807,800	13.99
22-Oct-09	13.99	14.26	13.80	14.21	1,747,200	14.21
21-Oct-09	14.09	14.19	13.94	13.97	1,427,700	13.97
20-Oct-09	14.55	14.60	14.05	14.10	1,841,300	14.10
19-Oct-09	14.74	14.74	14.46	14.59	1,335,300	14.59
16-Oct-09	14.79	14.80	14.45	14.64	904,500	14.64
15-Oct-09	14.80	15.00	14.75	14.82	1,029,000	14.82
14-Oct-09	15.00	15.00	14.78	14.90	1,656,700	14.90
13-Oct-09	14.84	14.92	14.73	14.87	1,219,200	14.87
12-Oct-09	14.86	14.89	14.67	14.83	479,100	14.83
9-Oct-09	14.95	14.95	14.49	14.76	967,900	14.76
8-Oct-09	14.59	14.90	14.57	14.82	1,343,400	14.82
7-Oct-09	14.81	14.93	14.46	14.60	846,100	14.60
6-Oct-09	13.88	15.07	13.88	14.75	913,400	14.75
5-Oct-09	14.70	14.83	14.48	14.70	1,272,100	14.70
2-Oct-09	14.77	14.77	14.39	14.66	1,642,900	14.66
1-Oct-09	15.40	15.49	14.87	14.90	2,872,000	14.90
30-Sep-09	14.89	15.50	14.85	15.43	2,236,800	15.43
29-Sep-09	14.81	15.01	14.55	14.83	961,200	14.83
28-Sep-09	14.83	15.05	14.59	14.76	1,523,600	14.76
25-Sep-09	13.98	14.88	13.95	14.77	2,969,900	14.77
24-Sep-09	14.01	14.07	13.70	13.88	909,400	13.88
23-Sep-09	13.99	14.08	13.88	14.01	1,412,100	14.01
22-Sep-09	14.03	14.10	13.88	14.04	727,800	14.04
21-Sep-09	13.97	14.06	13.77	13.86	1,418,100	13.86
18-Sep-09	13.98	14.14	13.95	14.00	1,142,800	14.00
17-Sep-09	13.94	14.02	13.87	14.00	1,493,500	14.00
16-Sep-09	13.76	13.93	13.46	13.90	1,423,400	13.90
15-Sep-09	13.65	13.80	13.44	13.71	684,700	13.71
14-Sep-09	13.17	13.77	13.13	13.72	1,239,800	13.72
11-Sep-09	13.04	13.07	12.94	13.06	779,000	13.06
10-Sep-09	12.62	13.05	12.57	13.01	900,800	13.01
9-Sep-09	12.61	12.72	12.48	12.64	926,000	12.64
8-Sep-09	12.83	12.84	12.53	12.63	669,100	12.63
4-Sep-09	12.53	12.72	12.46	12.70	779,800	12.70
3-Sep-09	12.36	12.55	12.30	12.52	525,300	12.52
2-Sep-09	12.21	12.47	12.14	12.36	1,362,900	12.36
1-Sep-09	12.49	12.81	12.30	12.35	2,342,600	12.35
31-Aug-09	12.76	12.76	12.50	12.72	1,194,400	12.72
28-Aug-09	12.98	13.05	12.71	12.77	567,700	12.77
28-Aug-09	$ 0.09 Dividend
27-Aug-09	12.95	13.09	12.75	13.00	890,200	12.91
26-Aug-09	13.42	13.42	12.95	13.02	1,093,800	12.93
25-Aug-09	13.83	13.85	13.27	13.35	1,443,600	13.26
24-Aug-09	13.84	13.87	13.64	13.72	577,200	13.63
21-Aug-09	13.63	13.84	13.47	13.69	563,200	13.60
20-Aug-09	13.54	13.60	13.41	13.55	576,700	13.46
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions