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 30, 2010 5.340 5.360 5.060 5.210 48,527 -0.16(-2.98%)
Apr 29, 2010 5.407 5.430 5.350 5.370 38,509 +0.00(+0.00%)
Apr 28, 2010 5.320 5.420 5.280 5.370 27,515 +0.06(+1.13%)
Apr 27, 2010 5.340 5.750 5.270 5.310 77,667 -0.01(-0.19%)
Apr 26, 2010 5.300 5.410 5.280 5.320 61,391 +0.00(+0.00%)
Apr 23, 2010 5.460 5.500 5.290 5.320 113,727 -0.14(-2.56%)
Apr 22, 2010 5.480 5.570 5.410 5.460 49,286 -0.02(-0.36%)
Apr 21, 2010 5.490 5.540 5.390 5.480 64,503 -0.02(-0.36%)
Apr 20, 2010 5.600 5.650 5.350 5.500 186,898 +0.18(+3.38%)
Apr 19, 2010 5.400 5.650 5.250 5.320 218,841 -0.43(-7.48%)
Apr 16, 2010 5.710 6.050 5.710 5.750 56,162 -0.18(-3.04%)
Apr 15, 2010 5.910 6.080 5.860 5.930 34,613 +0.00(+0.00%)
Apr 14, 2010 6.000 6.000 5.811 5.930 18,981 +0.00(+0.00%)
Apr 13, 2010 5.900 6.000 5.860 5.930 15,859 +0.08(+1.37%)
Apr 12, 2010 6.090 6.200 5.800 5.850 24,798 -0.07(-1.18%)
Apr 09, 2010 5.850 5.990 5.850 5.920 33,055 +0.16(+2.78%)
Apr 08, 2010 6.000 6.030 5.760 5.760 43,489 -0.26(-4.32%)
Apr 07, 2010 6.190 6.190 5.960 6.020 45,082 -0.12(-1.95%)
Apr 06, 2010 6.250 6.350 6.100 6.140 35,983 -0.35(-5.39%)
Apr 05, 2010 6.300 6.550 6.240 6.490 41,686 +0.15(+2.37%)
Apr 01, 2010 6.360 6.340 6.340 6.340 30,700 +0.09(+1.44%)
Mar 31, 2010 6.520 6.790 6.250 6.250 62,074 -0.29(-4.43%)
Mar 30, 2010 6.790 6.790 6.290 6.540 43,571 -0.13(-1.95%)
Mar 29, 2010 6.450 7.215 6.400 6.670 47,800 +0.15(+2.30%)
Mar 26, 2010 6.670 6.840 6.500 6.520 24,554 -0.15(-2.25%)
Mar 25, 2010 6.980 7.010 6.660 6.670 37,586 -0.31(-4.44%)
Mar 24, 2010 6.900 7.040 6.730 6.980 49,246 +0.10(+1.45%)
Mar 23, 2010 6.600 7.070 6.560 6.880 93,625 +0.26(+3.93%)
Mar 22, 2010 6.750 6.920 6.560 6.620 33,094 -0.24(-3.50%)
Mar 19, 2010 7.490 7.690 6.690 6.860 114,537 +0.16(+2.39%)
Mar 18, 2010 6.850 6.930 6.500 6.700 33,443 -0.15(-2.19%)
Mar 17, 2010 7.150 7.150 6.850 6.850 35,584 -0.30(-4.20%)
Mar 16, 2010 7.470 7.540 6.690 7.150 53,951 -0.35(-4.67%)
Mar 15, 2010 7.510 7.580 7.470 7.500 13,125 -0.08(-1.06%)
Mar 12, 2010 8.050 8.050 7.570 7.580 68,942 +0.04(+0.53%)
Mar 11, 2010 7.210 7.740 7.210 7.540 39,882 +0.24(+3.29%)
Mar 10, 2010 7.190 7.310 7.160 7.300 27,997 +0.09(+1.25%)
Mar 09, 2010 6.945 7.400 6.870 7.210 27,812 -0.11(-1.50%)
Mar 08, 2010 7.260 7.390 7.240 7.320 13,922 +0.12(+1.67%)
Mar 05, 2010 7.430 7.500 6.880 7.200 46,902 -0.24(-3.23%)
Mar 04, 2010 7.550 7.640 7.410 7.440 11,436 -0.12(-1.59%)
Mar 03, 2010 7.490 7.750 7.410 7.560 35,135 +0.11(+1.48%)
Mar 02, 2010 7.260 7.520 7.260 7.450 36,194 +0.22(+3.04%)
Mar 01, 2010 7.000 7.240 6.930 7.230 34,705 +0.29(+4.18%)
Feb 26, 2010 6.890 7.240 6.890 6.940 36,685 +0.08(+1.17%)
Feb 25, 2010 6.800 7.000 6.800 6.860 14,642 -0.05(-0.72%)
Feb 24, 2010 6.950 7.040 6.850 6.910 10,119 -0.04(-0.58%)
Feb 23, 2010 6.660 7.130 6.660 6.950 44,640 +0.30(+4.51%)
Feb 22, 2010 6.400 6.700 6.390 6.650 21,814 +0.25(+3.91%)
Feb 19, 2010 6.550 6.650 6.390 6.400 33,801 -0.13(-1.99%)
Feb 18, 2010 6.470 6.530 6.390 6.530 14,174 +0.09(+1.40%)
Feb 17, 2010 6.460 6.460 6.360 6.440 16,618 +0.00(+0.00%)
Feb 16, 2010 6.310 6.590 6.250 6.440 18,656 +0.14(+2.22%)
Feb 12, 2010 6.170 6.300 6.300 6.300 21,600 -0.01(-0.16%)
Feb 11, 2010 6.050 6.340 6.050 6.310 15,255 +0.25(+4.13%)
Feb 10, 2010 6.190 6.260 5.970 6.060 42,477 -0.26(-4.11%)
Feb 09, 2010 6.280 6.390 5.890 6.320 41,158 +0.08(+1.28%)
Feb 08, 2010 6.610 6.740 6.230 6.240 34,284 -0.21(-3.26%)
Feb 05, 2010 5.770 6.500 5.510 6.450 122,700 +0.54(+9.14%)
Feb 04, 2010 6.400 6.470 5.770 5.910 99,875 -0.48(-7.51%)
Feb 03, 2010 6.550 6.630 6.390 6.390 36,232 -0.26(-3.91%)
Feb 02, 2010 6.730 6.730 6.400 6.650 34,356 +0.12(+1.84%)
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.