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 (%)
Apr 29, 2005 2.360 2.440 2.340 2.400 7,700 -0.02(-0.83%)
Apr 28, 2005 2.430 2.430 2.420 2.420 1,600 -0.01(-0.41%)
Apr 27, 2005 2.340 2.450 2.310 2.430 4,400 +0.13(+5.65%)
Apr 26, 2005 2.270 2.300 2.250 2.300 1,700 +0.00(+0.00%)
Apr 25, 2005 2.300 2.300 2.200 2.300 13,800 +0.00(+0.00%)
Apr 22, 2005 2.390 2.390 2.220 2.300 5,600 -0.09(-3.77%)
Apr 21, 2005 2.460 2.460 2.390 2.390 2,700 -0.07(-2.85%)
Apr 20, 2005 2.480 2.480 2.460 2.460 1,300 -0.05(-1.99%)
Apr 19, 2005 2.540 2.540 2.510 2.510 7,400 +0.00(+0.00%)
Apr 18, 2005 2.510 2.540 2.510 2.510 16,800 +0.10(+4.15%)
Apr 15, 2005 2.360 2.440 2.360 2.410 2,200 +0.01(+0.42%)
Apr 14, 2005 2.360 2.410 2.350 2.400 2,700 +0.07(+3.00%)
Apr 13, 2005 2.330 2.390 2.260 2.330 3,900 -0.06(-2.51%)
Apr 12, 2005 2.450 2.450 2.290 2.390 8,200 -0.11(-4.40%)
Apr 11, 2005 2.500 2.520 2.350 2.500 6,300 +0.00(+0.00%)
Apr 08, 2005 2.360 2.500 2.360 2.500 8,800 +0.14(+5.93%)
Apr 07, 2005 2.230 2.400 2.230 2.360 21,900 +0.07(+3.06%)
Apr 06, 2005 2.280 2.290 2.230 2.290 6,500 +0.04(+1.78%)
Apr 05, 2005 2.300 2.310 2.200 2.250 13,600 -0.07(-3.02%)
Apr 04, 2005 2.380 2.390 2.250 2.320 16,400 -0.09(-3.73%)
Apr 01, 2005 2.310 2.490 2.310 2.410 14,100 +0.06(+2.55%)
Mar 31, 2005 2.340 2.360 2.200 2.350 13,600 +0.05(+2.17%)
Mar 30, 2005 2.240 2.300 2.240 2.300 8,300 +0.10(+4.55%)
Mar 29, 2005 2.340 2.340 2.200 2.200 8,700 -0.18(-7.56%)
Mar 28, 2005 2.360 2.480 2.200 2.380 28,500 -0.04(-1.65%)
Mar 24, 2005 2.430 2.490 2.370 2.420 3,200 -0.05(-2.02%)
Mar 23, 2005 2.450 2.490 2.450 2.470 4,200 +0.05(+2.07%)
Mar 22, 2005 2.420 2.460 2.400 2.420 9,500 -0.03(-1.22%)
Mar 21, 2005 2.450 2.450 2.450 2.450 1,000 +0.01(+0.41%)
Mar 18, 2005 2.370 2.460 2.350 2.440 6,100 +0.09(+3.83%)
Mar 17, 2005 2.380 2.400 2.350 2.350 10,500 -0.02(-0.84%)
Mar 16, 2005 2.460 2.460 2.370 2.370 5,200 -0.08(-3.27%)
Mar 15, 2005 2.480 2.480 2.450 2.450 3,700 +0.00(+0.00%)
Mar 14, 2005 2.460 2.490 2.450 2.450 7,900 +0.00(+0.00%)
Mar 11, 2005 2.370 2.460 2.360 2.450 2,900 -0.02(-0.81%)
Mar 10, 2005 2.400 2.480 2.360 2.470 14,200 +0.07(+2.92%)
Mar 09, 2005 2.500 2.500 2.250 2.400 23,100 -0.06(-2.44%)
Mar 08, 2005 2.600 2.600 2.400 2.460 18,200 -0.24(-8.89%)
Mar 07, 2005 2.700 2.710 2.690 2.700 4,700 +0.01(+0.37%)
Mar 04, 2005 2.670 2.720 2.600 2.690 15,200 +0.00(+0.00%)
Mar 03, 2005 2.750 2.750 2.650 2.690 4,100 -0.08(-2.82%)
Mar 02, 2005 2.800 2.810 2.760 2.768 3,000 -0.02(-0.79%)
Mar 01, 2005 2.820 2.820 2.750 2.790 10,900 -0.01(-0.36%)
Feb 28, 2005 2.830 2.860 2.750 2.800 13,400 +0.00(+0.00%)
Feb 25, 2005 2.800 2.800 2.780 2.800 5,800 +0.00(+0.00%)
Feb 24, 2005 2.950 2.950 2.780 2.800 13,700 -0.12(-4.11%)
Feb 23, 2005 2.980 2.980 2.820 2.920 4,900 +0.00(+0.00%)
Feb 22, 2005 2.900 2.980 2.890 2.920 9,200 +0.02(+0.69%)
Feb 18, 2005 2.850 2.900 2.850 2.900 9,400 +0.00(+0.00%)
Feb 17, 2005 2.950 2.970 2.800 2.900 7,100 +0.00(+0.00%)
Feb 16, 2005 2.900 2.950 2.850 2.900 10,600 -0.08(-2.68%)
Feb 15, 2005 3.000 3.000 2.900 2.980 7,500 +0.00(+0.00%)
Feb 14, 2005 2.880 3.000 2.880 2.980 6,300 +0.10(+3.47%)
Feb 11, 2005 2.900 2.930 2.870 2.880 1,400 -0.05(-1.71%)
Feb 10, 2005 2.970 2.970 2.930 2.930 1,200 +0.01(+0.34%)
Feb 09, 2005 3.050 3.050 2.920 2.920 8,300 -0.03(-1.02%)
Feb 08, 2005 3.050 3.050 2.870 2.950 15,700 -0.05(-1.67%)
Feb 07, 2005 2.850 3.000 2.850 3.000 15,200 +0.15(+5.26%)
Feb 04, 2005 2.900 2.900 2.800 2.850 2,100 -0.05(-1.72%)
Feb 03, 2005 2.940 2.940 2.900 2.900 1,800 -0.04(-1.36%)
Feb 02, 2005 2.930 2.940 2.890 2.940 5,600 +0.04(+1.38%)
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.