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, 2004 2.600 2.800 2.600 2.750 7,300 +0.11(+4.17%)
Apr 29, 2004 2.800 2.850 2.600 2.640 7,600 -0.11(-4.00%)
Apr 28, 2004 2.700 2.840 2.660 2.750 9,900 -0.09(-3.17%)
Apr 27, 2004 2.900 2.900 2.750 2.840 23,900 -0.11(-3.73%)
Apr 26, 2004 2.970 2.970 2.950 2.950 1,200 +0.00(+0.00%)
Apr 23, 2004 2.950 2.950 2.950 2.950 8,100 +0.05(+1.72%)
Apr 22, 2004 2.900 2.950 2.850 2.900 17,100 +0.15(+5.45%)
Apr 21, 2004 2.900 2.900 2.750 2.750 9,000 -0.20(-6.78%)
Apr 20, 2004 3.000 3.040 2.950 2.950 18,800 -0.05(-1.67%)
Apr 19, 2004 2.950 3.000 2.950 3.000 2,700 +0.00(+0.00%)
Apr 16, 2004 2.990 3.000 2.950 3.000 7,000 +0.01(+0.33%)
Apr 15, 2004 2.950 2.990 2.950 2.990 1,400 -0.01(-0.33%)
Apr 14, 2004 3.030 3.030 2.950 3.000 5,000 -0.04(-1.32%)
Apr 13, 2004 3.050 3.050 3.000 3.040 1,300 -0.04(-1.30%)
Apr 12, 2004 3.050 3.090 2.950 3.080 9,900 +0.06(+1.99%)
Apr 08, 2004 3.090 3.090 3.000 3.020 10,600 -0.05(-1.63%)
Apr 07, 2004 2.950 3.100 2.950 3.070 43,900 +0.22(+7.72%)
Apr 06, 2004 2.880 2.880 2.850 2.850 4,600 -0.05(-1.72%)
Apr 05, 2004 2.700 2.900 2.700 2.900 26,700 +0.25(+9.43%)
Apr 02, 2004 2.750 2.750 2.550 2.650 16,800 +0.05(+1.92%)
Apr 01, 2004 2.900 2.950 2.600 2.600 8,700 -0.30(-10.34%)
Mar 31, 2004 2.900 3.000 2.850 2.900 16,600 +0.05(+1.75%)
Mar 30, 2004 2.500 3.090 2.500 2.850 53,900 +0.45(+18.75%)
Mar 29, 2004 2.600 2.600 2.320 2.400 67,200 -0.25(-9.43%)
Mar 26, 2004 2.700 2.700 2.650 2.650 6,000 -0.15(-5.36%)
Mar 25, 2004 2.750 2.800 2.650 2.800 9,300 +0.05(+1.82%)
Mar 24, 2004 2.840 2.840 2.650 2.750 7,200 -0.10(-3.51%)
Mar 23, 2004 3.050 3.050 2.850 2.850 11,700 -0.15(-5.00%)
Mar 22, 2004 3.050 3.050 2.930 3.000 6,200 -0.05(-1.64%)
Mar 19, 2004 3.000 3.050 3.000 3.050 1,200 +0.05(+1.67%)
Mar 18, 2004 3.010 3.010 3.000 3.000 1,300 +0.00(+0.00%)
Mar 17, 2004 3.000 3.000 2.950 3.000 21,100 +0.00(+0.00%)
Mar 16, 2004 3.050 3.050 2.950 3.000 13,500 +0.05(+1.69%)
Mar 15, 2004 3.030 3.030 2.950 2.950 4,500 -0.15(-4.84%)
Mar 12, 2004 3.060 3.100 3.060 3.100 3,300 +0.00(+0.00%)
Mar 11, 2004 3.090 3.140 3.090 3.100 1,600 +0.00(+0.00%)
Mar 10, 2004 3.150 3.170 3.080 3.100 7,100 -0.10(-3.13%)
Mar 09, 2004 3.200 3.210 3.190 3.200 4,100 +0.00(+0.00%)
Mar 08, 2004 3.200 3.200 3.200 3.200 5,500 +0.02(+0.63%)
Mar 05, 2004 3.220 3.240 3.180 3.180 11,000 -0.06(-1.85%)
Mar 04, 2004 3.260 3.260 3.180 3.240 17,200 -0.01(-0.31%)
Mar 03, 2004 3.150 3.260 3.150 3.250 20,700 +0.07(+2.20%)
Mar 02, 2004 3.200 3.260 3.150 3.180 12,500 -0.02(-0.63%)
Mar 01, 2004 3.140 3.200 3.140 3.200 7,500 +0.10(+3.23%)
Feb 27, 2004 3.200 3.200 3.100 3.100 9,600 -0.05(-1.59%)
Feb 26, 2004 3.200 3.200 3.100 3.150 4,300 +0.00(+0.00%)
Feb 25, 2004 3.050 3.200 3.050 3.150 12,400 +0.05(+1.61%)
Feb 24, 2004 3.220 3.230 3.020 3.100 14,300 -0.25(-7.46%)
Feb 23, 2004 3.400 3.450 3.350 3.350 4,100 +0.00(+0.00%)
Feb 20, 2004 3.350 3.350 3.350 3.350 200 +0.00(+0.00%)
Feb 19, 2004 3.350 3.380 3.300 3.350 3,200 -0.03(-0.89%)
Feb 18, 2004 3.350 3.380 3.340 3.380 3,600 +0.00(+0.00%)
Feb 17, 2004 3.350 3.380 3.350 3.380 600 +0.03(+0.90%)
Feb 13, 2004 3.400 3.450 3.350 3.350 4,100 +0.00(+0.00%)
Feb 12, 2004 3.350 3.400 3.350 3.350 6,700 +0.05(+1.52%)
Feb 11, 2004 3.200 3.350 3.200 3.300 10,400 +0.15(+4.76%)
Feb 10, 2004 3.000 3.150 3.000 3.150 14,200 +0.05(+1.61%)
Feb 09, 2004 3.100 3.100 3.100 3.100 200 +0.05(+1.64%)
Feb 06, 2004 3.100 3.100 3.050 3.050 2,600 +0.05(+1.67%)
Feb 05, 2004 3.100 3.100 2.950 3.000 16,100 -0.15(-4.76%)
Feb 04, 2004 3.250 3.250 3.050 3.150 17,900 -0.10(-3.08%)
Feb 03, 2004 3.300 3.300 3.250 3.250 7,700 -0.05(-1.52%)
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.