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, 2016 1.940 1.990 1.880 1.970 14,982 +0.06(+3.14%)
Apr 28, 2016 1.930 1.960 1.880 1.910 40,743 -0.02(-1.04%)
Apr 27, 2016 2.010 2.010 1.870 1.930 49,608 +0.00(+0.00%)
Apr 26, 2016 1.870 1.950 1.870 1.930 47,600 +0.07(+3.76%)
Apr 25, 2016 1.890 1.940 1.840 1.860 55,384 +0.03(+1.64%)
Apr 22, 2016 1.850 1.890 1.840 1.830 12,676 -0.04(-2.14%)
Apr 21, 2016 1.820 1.949 1.810 1.870 34,482 +0.05(+2.75%)
Apr 20, 2016 1.680 1.910 1.680 1.820 37,185 +0.09(+5.20%)
Apr 19, 2016 1.780 1.780 1.710 1.730 32,369 +0.05(+2.98%)
Apr 18, 2016 1.720 1.760 1.660 1.680 24,961 -0.02(-1.18%)
Apr 15, 2016 1.740 1.817 1.700 1.700 19,480 -0.01(-0.58%)
Apr 14, 2016 1.700 1.720 1.680 1.710 15,106 +0.03(+1.79%)
Apr 13, 2016 1.680 1.710 1.680 1.680 9,734 +0.03(+1.82%)
Apr 12, 2016 1.650 1.720 1.630 1.650 23,013 -0.03(-1.79%)
Apr 11, 2016 1.725 1.725 1.600 1.680 28,452 -0.04(-2.33%)
Apr 08, 2016 1.670 1.730 1.620 1.720 56,049 +0.05(+2.99%)
Apr 07, 2016 1.700 1.750 1.630 1.670 27,802 -0.02(-1.18%)
Apr 06, 2016 1.660 1.700 1.660 1.690 11,926 +0.01(+0.60%)
Apr 05, 2016 1.610 1.720 1.610 1.680 27,110 +0.06(+3.70%)
Apr 04, 2016 1.620 1.780 1.620 1.620 24,842 -0.01(-0.61%)
Apr 01, 2016 1.790 1.790 1.630 1.630 102,020 -0.04(-2.40%)
Mar 31, 2016 1.742 1.800 1.670 1.670 19,346 -0.07(-4.02%)
Mar 30, 2016 1.710 1.819 1.710 1.740 27,179 +0.05(+2.96%)
Mar 29, 2016 1.697 1.810 1.680 1.690 19,415 -0.02(-1.17%)
Mar 28, 2016 1.704 1.730 1.640 1.710 16,856 +0.03(+1.79%)
Mar 24, 2016 1.720 1.680 1.680 1.680 35,900 -0.04(-2.33%)
Mar 23, 2016 1.830 1.840 1.700 1.720 13,721 -0.04(-2.27%)
Mar 22, 2016 1.600 1.780 1.600 1.760 49,192 +0.13(+7.98%)
Mar 21, 2016 1.720 1.720 1.600 1.630 100,157 -0.07(-4.12%)
Mar 18, 2016 2.000 2.000 1.600 1.700 174,018 -0.09(-5.14%)
Mar 17, 2016 1.820 1.828 1.770 1.792 84,878 -0.01(-0.43%)
Mar 16, 2016 1.850 1.870 1.800 1.800 75,078 -0.05(-2.70%)
Mar 15, 2016 1.850 1.940 1.821 1.850 58,532 +0.00(+0.00%)
Mar 14, 2016 1.870 1.930 1.830 1.850 85,553 +0.00(+0.00%)
Mar 11, 2016 1.810 1.890 1.810 1.850 32,109 +0.04(+2.21%)
Mar 10, 2016 1.830 1.889 1.792 1.810 79,162 +0.01(+0.56%)
Mar 09, 2016 1.900 2.000 1.790 1.800 103,715 -0.09(-4.76%)
Mar 08, 2016 1.900 1.950 1.880 1.890 40,719 +0.02(+1.07%)
Mar 07, 2016 1.930 1.930 1.870 1.870 40,295 +0.00(+0.00%)
Mar 04, 2016 1.950 2.000 1.870 1.870 87,936 -0.03(-1.58%)
Mar 03, 2016 1.970 1.990 1.888 1.900 101,994 +0.00(+0.00%)
Mar 02, 2016 1.950 1.990 1.880 1.900 80,794 -0.05(-2.56%)
Mar 01, 2016 1.950 1.990 1.930 1.950 47,972 +0.06(+3.17%)
Feb 29, 2016 2.100 2.150 1.840 1.890 91,650 -0.26(-12.09%)
Feb 26, 2016 2.170 2.180 2.061 2.150 32,380 -0.06(-2.71%)
Feb 25, 2016 1.840 2.290 1.840 2.210 41,211 +0.31(+16.32%)
Feb 24, 2016 1.900 1.950 1.840 1.900 23,754 +0.10(+5.61%)
Feb 23, 2016 1.920 1.950 1.780 1.799 148,007 -0.14(-7.27%)
Feb 22, 2016 2.009 2.009 1.928 1.940 16,618 +0.05(+2.65%)
Feb 19, 2016 1.970 1.980 1.890 1.890 7,989 -0.09(-4.55%)
Feb 18, 2016 2.000 2.000 1.940 1.980 28,758 -0.02(-1.00%)
Feb 17, 2016 1.990 2.030 1.970 2.000 46,523 +0.03(+1.52%)
Feb 16, 2016 1.920 2.040 1.920 1.970 29,354 -0.02(-1.01%)
Feb 12, 2016 1.950 1.990 1.990 1.990 30,600 +0.01(+0.51%)
Feb 11, 2016 1.900 2.080 1.900 1.980 39,386 -0.05(-2.46%)
Feb 10, 2016 2.000 2.040 2.000 2.030 47,106 +0.04(+2.01%)
Feb 09, 2016 1.900 2.000 1.900 1.990 32,765 +0.01(+0.51%)
Feb 08, 2016 2.132 2.132 1.900 1.980 33,240 -0.04(-1.98%)
Feb 05, 2016 2.150 2.150 2.020 2.020 8,722 -0.06(-2.88%)
Feb 04, 2016 2.200 2.210 2.080 2.080 7,368 -0.05(-2.35%)
Feb 03, 2016 2.100 2.200 1.970 2.130 52,134 -0.03(-1.39%)
Feb 02, 2016 2.140 2.210 2.110 2.160 18,255 -0.02(-0.92%)
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.