Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bovie Medical Corp (NY: BVX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 2.970 2.970 2.970 0 +0.09(+3.13%)
Mar 28, 2018 2.920 2.920 2.752 2.880 134,552 -0.04(-1.37%)
Mar 27, 2018 3.010 3.190 2.900 2.920 636,474 -0.07(-2.34%)
Mar 26, 2018 2.990 3.040 2.970 2.990 37,942 +0.00(+0.00%)
Mar 23, 2018 2.996 3.010 2.900 2.990 35,088 +0.00(+0.00%)
Mar 22, 2018 2.960 3.030 2.940 2.990 59,910 +0.04(+1.36%)
Mar 21, 2018 3.010 3.030 2.940 2.950 77,627 -0.08(-2.64%)
Mar 20, 2018 3.150 3.170 3.030 3.030 54,230 -0.14(-4.42%)
Mar 19, 2018 3.220 3.230 3.110 3.170 67,877 -0.03(-0.94%)
Mar 16, 2018 3.160 3.200 3.130 3.200 114,402 +0.05(+1.59%)
Mar 15, 2018 3.110 3.210 3.066 3.150 187,552 +0.07(+2.27%)
Mar 14, 2018 2.860 3.160 2.831 3.080 358,972 +0.27(+9.61%)
Mar 13, 2018 2.500 2.990 2.490 2.810 552,233 +0.49(+21.12%)
Mar 12, 2018 2.400 2.430 2.280 2.320 97,777 -0.05(-2.11%)
Mar 09, 2018 2.370 2.450 2.370 2.370 23,847 -0.03(-1.25%)
Mar 08, 2018 2.470 2.480 2.360 2.400 76,482 -0.04(-1.64%)
Mar 07, 2018 2.560 2.440 2.440 48,446 -0.05(-2.01%)
Mar 06, 2018 2.549 2.560 2.490 2.490 28,217 -0.03(-1.19%)
Mar 05, 2018 2.525 2.570 2.471 2.520 19,809 -0.03(-1.18%)
Mar 02, 2018 2.480 2.650 2.480 2.550 63,304 +0.04(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.