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 (%)
Nov 28, 2008 4.930 4.950 4.800 4.950 6,850 +0.06(+1.23%)
Nov 26, 2008 4.310 4.900 4.310 4.890 51,260 +0.56(+12.93%)
Nov 25, 2008 4.370 4.390 4.250 4.330 33,757 -0.02(-0.46%)
Nov 24, 2008 4.320 4.394 4.000 4.350 46,700 +0.01(+0.23%)
Nov 21, 2008 3.900 4.340 3.900 4.340 53,146 +0.35(+8.77%)
Nov 20, 2008 4.500 4.500 3.950 3.990 126,230 -0.58(-12.69%)
Nov 19, 2008 4.900 4.920 4.520 4.570 65,834 -0.28(-5.77%)
Nov 18, 2008 5.410 5.600 4.850 4.850 94,950 -0.65(-11.82%)
Nov 17, 2008 5.730 5.730 5.420 5.500 38,481 -0.19(-3.34%)
Nov 14, 2008 5.600 5.750 5.370 5.690 0 -0.09(-1.55%)
Nov 13, 2008 5.950 6.000 5.700 5.780 29,256 -0.13(-2.20%)
Nov 12, 2008 5.900 6.000 5.750 5.910 33,899 -0.04(-0.67%)
Nov 11, 2008 6.010 6.120 5.900 5.950 18,770 -0.07(-1.16%)
Nov 10, 2008 6.100 6.200 5.900 6.020 33,668 -0.08(-1.31%)
Nov 07, 2008 6.150 6.210 6.050 6.100 6,980 -0.13(-2.09%)
Nov 06, 2008 6.080 6.300 5.910 6.230 18,364 +0.13(+2.13%)
Nov 05, 2008 6.340 6.360 6.020 6.100 22,415 -0.24(-3.77%)
Nov 04, 2008 6.450 6.450 6.250 6.339 18,550 -0.14(-2.16%)
Nov 03, 2008 6.420 6.540 6.310 6.479 8,900 +0.08(+1.23%)
Oct 31, 2008 6.400 6.450 6.200 6.400 29,650 +0.05(+0.78%)
Oct 30, 2008 6.490 6.500 6.190 6.350 26,184 -0.09(-1.39%)
Oct 29, 2008 6.550 6.550 6.440 6.440 30,300 -0.01(-0.16%)
Oct 28, 2008 6.040 6.500 6.040 6.450 45,347 +0.50(+8.40%)
Oct 27, 2008 6.380 6.410 5.950 5.950 32,975 -0.57(-8.76%)
Oct 24, 2008 6.700 6.700 6.100 6.521 37,070 -0.27(-3.96%)
Oct 23, 2008 6.910 7.030 6.736 6.790 21,915 -0.19(-2.67%)
Oct 22, 2008 7.000 7.090 6.900 6.976 11,500 -0.07(-1.04%)
Oct 21, 2008 7.000 7.100 6.999 7.050 20,202 +0.07(+1.00%)
Oct 20, 2008 6.940 7.100 6.800 6.980 34,326 -0.02(-0.29%)
Oct 17, 2008 6.900 7.000 6.600 7.000 21,950 +0.00(+0.00%)
Oct 16, 2008 7.000 7.100 6.850 7.000 30,400 +0.00(+0.00%)
Oct 15, 2008 7.000 7.079 6.920 7.000 14,963 -0.02(-0.28%)
Oct 14, 2008 7.300 7.300 6.850 7.020 41,178 -0.25(-3.44%)
Oct 13, 2008 7.180 7.280 6.840 7.270 49,483 +0.28(+4.01%)
Oct 10, 2008 7.200 7.250 6.600 6.990 91,385 -0.16(-2.24%)
Oct 09, 2008 6.580 7.500 6.580 7.150 120,824 +0.70(+10.85%)
Oct 08, 2008 6.200 6.500 5.770 6.450 60,750 -0.03(-0.42%)
Oct 07, 2008 6.800 7.000 6.300 6.477 29,756 -0.40(-5.86%)
Oct 06, 2008 7.480 7.480 6.110 6.880 84,727 -0.67(-8.87%)
Oct 03, 2008 6.850 7.570 6.700 7.550 0 +0.88(+13.19%)
Oct 02, 2008 6.830 6.830 6.150 6.670 36,241 +0.00(+0.00%)
Oct 01, 2008 6.770 6.890 6.670 6.670 18,710 -0.17(-2.51%)
Sep 30, 2008 6.850 7.050 6.720 6.842 16,491 -0.19(-2.67%)
Sep 29, 2008 7.380 7.380 6.510 7.030 46,705 -0.25(-3.43%)
Sep 26, 2008 7.040 7.300 6.820 7.280 0 +0.36(+5.20%)
Sep 25, 2008 6.870 7.030 6.860 6.920 26,078 +0.01(+0.14%)
Sep 24, 2008 6.990 7.150 6.670 6.910 20,121 -0.17(-2.39%)
Sep 23, 2008 7.060 7.300 6.950 7.079 39,153 -0.08(-1.10%)
Sep 22, 2008 7.070 7.350 7.050 7.158 37,954 -0.14(-1.95%)
Sep 19, 2008 7.060 7.350 7.060 7.300 0 +0.05(+0.69%)
Sep 18, 2008 7.090 7.280 7.090 7.250 24,626 +0.06(+0.83%)
Sep 17, 2008 7.100 7.400 7.100 7.190 26,555 -0.09(-1.23%)
Sep 16, 2008 7.220 7.305 7.150 7.280 8,650 -0.08(-1.06%)
Sep 15, 2008 7.100 7.412 7.100 7.358 5,511 -0.21(-2.80%)
Sep 12, 2008 7.120 7.600 7.000 7.570 45,940 +0.47(+6.62%)
Sep 11, 2008 6.820 7.280 6.820 7.100 58,559 +0.14(+2.01%)
Sep 10, 2008 7.050 7.050 6.900 6.960 31,080 -0.05(-0.71%)
Sep 09, 2008 7.200 7.240 7.000 7.010 14,633 -0.27(-3.71%)
Sep 08, 2008 7.160 7.280 7.090 7.280 10,100 +0.08(+1.11%)
Sep 05, 2008 7.270 7.300 7.170 7.200 0 -0.01(-0.14%)
Sep 04, 2008 7.400 7.410 7.170 7.210 8,000 -0.16(-2.17%)
Sep 03, 2008 7.160 7.400 7.060 7.370 28,013 +0.17(+2.36%)
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.