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 (%)
May 31, 2006 3.830 3.990 3.760 3.990 19,300 -0.01(-0.25%)
May 30, 2006 4.030 4.030 3.900 4.000 25,300 -0.04(-0.99%)
May 26, 2006 4.010 4.041 4.010 4.040 22,100 +0.03(+0.75%)
May 25, 2006 3.950 4.020 3.950 4.010 40,500 -0.04(-0.99%)
May 24, 2006 4.050 4.050 3.900 4.050 30,500 -0.06(-1.46%)
May 23, 2006 4.140 4.250 4.100 4.110 23,100 +0.01(+0.24%)
May 22, 2006 4.060 4.120 4.000 4.100 56,100 +0.07(+1.74%)
May 19, 2006 3.840 4.090 3.840 4.030 23,800 +0.23(+6.05%)
May 18, 2006 4.200 4.250 3.800 3.800 87,900 -0.47(-11.01%)
May 17, 2006 4.400 4.400 4.250 4.270 18,400 -0.05(-1.16%)
May 16, 2006 4.350 4.350 4.250 4.320 23,700 -0.08(-1.82%)
May 15, 2006 4.450 4.450 4.320 4.400 17,200 -0.04(-0.90%)
May 12, 2006 4.550 4.560 4.400 4.440 24,600 -0.06(-1.33%)
May 11, 2006 4.520 4.530 4.390 4.500 20,100 -0.02(-0.44%)
May 10, 2006 4.200 4.550 4.190 4.520 76,000 +0.33(+7.88%)
May 09, 2006 4.050 4.200 4.050 4.190 30,300 +0.16(+3.97%)
May 08, 2006 3.930 4.050 3.930 4.030 10,300 +0.04(+1.00%)
May 05, 2006 4.030 4.050 3.940 3.990 10,200 -0.01(-0.25%)
May 04, 2006 3.960 4.020 3.920 4.000 10,500 +0.03(+0.75%)
May 03, 2006 4.100 4.100 3.950 3.970 22,900 -0.08(-1.97%)
May 02, 2006 3.950 4.150 3.800 4.050 70,200 +0.10(+2.53%)
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.