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 (%)
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%)
Sep 02, 2008 7.420 7.420 7.200 7.200 10,985 -0.16(-2.17%)
Aug 29, 2008 7.200 7.360 7.200 7.360 0 +0.03(+0.41%)
Aug 28, 2008 7.250 7.330 7.150 7.330 9,818 +0.10(+1.38%)
Aug 27, 2008 6.960 7.365 6.960 7.230 29,350 +0.23(+3.29%)
Aug 26, 2008 7.100 7.150 7.000 7.000 7,366 -0.14(-1.99%)
Aug 25, 2008 7.230 7.230 7.000 7.142 13,955 -0.07(-0.94%)
Aug 22, 2008 7.060 7.350 7.060 7.210 0 +0.00(+0.00%)
Aug 21, 2008 7.350 7.360 7.150 7.210 62,791 -0.09(-1.23%)
Aug 20, 2008 7.160 7.340 7.160 7.300 16,242 +0.05(+0.69%)
Aug 19, 2008 7.700 7.900 7.020 7.250 22,932 -0.50(-6.45%)
Aug 18, 2008 7.810 8.050 7.730 7.750 81,288 +0.00(+0.00%)
Aug 15, 2008 7.350 7.770 7.320 7.750 0 +0.50(+6.90%)
Aug 14, 2008 7.290 7.350 7.180 7.250 17,200 +0.06(+0.83%)
Aug 13, 2008 6.980 7.300 6.910 7.190 32,000 +0.21(+3.01%)
Aug 12, 2008 7.120 7.238 6.900 6.980 27,500 -0.22(-3.06%)
Aug 11, 2008 6.970 7.300 6.970 7.200 25,319 +0.05(+0.69%)
Aug 08, 2008 7.110 7.151 7.090 7.151 27,675 +0.04(+0.58%)
Aug 07, 2008 7.170 7.180 7.070 7.110 23,716 -0.06(-0.84%)
Aug 06, 2008 7.160 7.200 7.100 7.170 13,154 -0.01(-0.14%)
Aug 05, 2008 7.250 7.250 7.160 7.180 13,200 +0.03(+0.42%)
Aug 04, 2008 7.250 7.250 7.080 7.150 12,553 +0.00(+0.00%)
Aug 01, 2008 7.290 7.290 7.150 7.150 10,134 -0.16(-2.19%)
Jul 31, 2008 7.260 7.350 7.260 7.310 15,100 +0.02(+0.24%)
Jul 30, 2008 7.100 7.300 7.100 7.293 26,053 +0.14(+1.99%)
Jul 29, 2008 7.150 7.200 7.110 7.150 10,525 +0.00(+0.00%)
Jul 28, 2008 7.110 7.430 7.080 7.150 14,600 +0.02(+0.28%)
Jul 25, 2008 6.990 7.200 6.980 7.130 11,736 +0.02(+0.28%)
Jul 24, 2008 7.280 7.350 6.980 7.110 34,676 -0.10(-1.39%)
Jul 23, 2008 7.150 7.290 7.090 7.210 34,444 +0.11(+1.55%)
Jul 22, 2008 7.060 7.140 7.014 7.100 25,239 +0.10(+1.43%)
Jul 21, 2008 7.200 7.270 6.970 7.000 9,407 -0.11(-1.55%)
Jul 18, 2008 7.060 7.180 7.060 7.110 19,636 -0.01(-0.14%)
Jul 17, 2008 7.150 7.200 7.060 7.120 17,075 +0.04(+0.56%)
Jul 16, 2008 6.850 7.100 6.810 7.080 32,438 +0.19(+2.76%)
Jul 15, 2008 7.200 7.200 6.820 6.890 23,760 -0.25(-3.50%)
Jul 14, 2008 7.070 7.170 7.030 7.140 20,218 +0.12(+1.71%)
Jul 11, 2008 6.990 7.100 6.900 7.020 47,159 +0.03(+0.43%)
Jul 10, 2008 7.180 7.180 6.980 6.990 19,998 -0.12(-1.69%)
Jul 09, 2008 7.240 7.280 7.050 7.110 33,001 +0.06(+0.85%)
Jul 08, 2008 6.800 7.050 6.800 7.050 17,838 +0.20(+2.92%)
Jul 07, 2008 6.920 7.100 6.650 6.850 62,340 -0.13(-1.86%)
Jul 04, 2008 6.900 7.050 6.870 6.980 8,941 +0.00(+0.00%)
Jul 03, 2008 6.900 7.050 6.870 6.980 8,941 +0.02(+0.29%)
Jul 02, 2008 7.250 7.250 6.945 6.960 11,813 -0.23(-3.20%)
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.