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 30, 2009 7.950 8.100 7.800 7.900 79,369 -0.19(-2.35%)
Nov 27, 2009 8.160 8.190 8.050 8.090 16,192 -0.13(-1.58%)
Nov 25, 2009 8.240 8.250 8.220 8.220 10,806 -0.02(-0.24%)
Nov 24, 2009 8.320 8.320 8.050 8.240 17,368 -0.12(-1.44%)
Nov 23, 2009 8.210 8.450 8.150 8.360 33,843 +0.21(+2.58%)
Nov 20, 2009 8.250 8.250 8.010 8.150 38,200 +0.12(+1.49%)
Nov 19, 2009 8.240 8.310 8.030 8.030 36,084 -0.26(-3.14%)
Nov 18, 2009 8.340 8.340 8.210 8.290 11,871 -0.03(-0.36%)
Nov 17, 2009 8.360 8.420 8.300 8.320 14,899 -0.08(-0.95%)
Nov 16, 2009 8.120 8.430 8.060 8.400 40,090 +0.31(+3.83%)
Nov 13, 2009 8.100 8.150 8.010 8.090 24,674 +0.09(+1.12%)
Nov 12, 2009 8.240 8.240 8.000 8.000 33,329 -0.23(-2.79%)
Nov 11, 2009 8.210 8.260 8.050 8.230 19,850 +0.09(+1.11%)
Nov 10, 2009 8.220 8.310 8.100 8.140 19,358 -0.12(-1.45%)
Nov 09, 2009 8.000 8.380 7.999 8.260 63,619 -0.04(-0.48%)
Nov 06, 2009 8.280 8.520 8.190 8.300 15,837 -0.04(-0.48%)
Nov 05, 2009 8.050 8.430 8.037 8.340 30,123 +0.34(+4.25%)
Nov 04, 2009 8.090 8.320 8.000 8.000 40,427 -0.05(-0.62%)
Nov 03, 2009 7.970 8.200 7.890 8.050 36,915 +0.03(+0.37%)
Nov 02, 2009 8.040 8.180 7.970 8.020 20,864 +0.01(+0.12%)
Oct 30, 2009 8.130 8.240 7.900 8.010 65,539 -0.17(-2.08%)
Oct 29, 2009 8.340 8.470 8.070 8.180 43,213 -0.10(-1.21%)
Oct 28, 2009 8.470 8.550 8.160 8.280 31,935 -0.17(-2.01%)
Oct 27, 2009 8.360 8.580 8.300 8.450 28,269 +0.13(+1.56%)
Oct 26, 2009 8.260 8.500 8.260 8.320 31,490 +0.06(+0.73%)
Oct 23, 2009 8.430 8.430 8.250 8.260 31,949 -0.18(-2.13%)
Oct 22, 2009 8.130 8.880 8.030 8.440 42,714 +0.28(+3.43%)
Oct 21, 2009 8.520 8.750 8.120 8.160 42,781 -0.34(-4.00%)
Oct 20, 2009 8.600 8.600 8.450 8.500 54,716 -0.40(-4.49%)
Oct 19, 2009 8.920 9.110 8.650 8.900 79,705 -0.04(-0.45%)
Oct 16, 2009 8.680 9.040 8.220 8.940 73,077 -0.06(-0.67%)
Oct 15, 2009 8.450 9.000 8.310 9.000 206,193 +0.51(+6.01%)
Oct 14, 2009 8.180 8.530 7.950 8.490 61,306 +0.29(+3.54%)
Oct 13, 2009 8.000 9.000 7.930 8.200 203,374 +0.18(+2.24%)
Oct 12, 2009 8.110 8.230 7.990 8.020 31,318 +0.02(+0.25%)
Oct 09, 2009 7.770 8.100 7.750 8.000 37,127 +0.25(+3.23%)
Oct 08, 2009 7.800 7.940 7.750 7.750 21,902 +0.00(+0.00%)
Oct 07, 2009 7.990 7.990 7.700 7.750 13,720 +0.05(+0.65%)
Oct 06, 2009 7.800 7.899 7.600 7.700 18,496 -0.05(-0.65%)
Oct 05, 2009 7.380 7.760 7.370 7.750 19,379 +0.36(+4.87%)
Oct 02, 2009 7.520 7.650 7.370 7.390 23,614 -0.17(-2.25%)
Oct 01, 2009 8.000 8.000 7.550 7.560 24,444 -0.29(-3.69%)
Sep 30, 2009 8.010 8.150 7.690 7.850 30,439 -0.29(-3.56%)
Sep 29, 2009 7.800 8.200 7.800 8.140 44,177 +0.42(+5.44%)
Sep 28, 2009 7.550 7.790 7.550 7.720 19,938 +0.21(+2.80%)
Sep 25, 2009 7.470 7.510 7.360 7.510 16,990 +0.02(+0.27%)
Sep 24, 2009 7.550 7.550 7.360 7.490 31,044 -0.01(-0.13%)
Sep 23, 2009 7.670 7.670 7.500 7.500 18,641 -0.14(-1.83%)
Sep 22, 2009 8.000 8.110 7.630 7.640 26,490 -0.35(-4.38%)
Sep 21, 2009 8.010 8.180 7.910 7.990 24,487 -0.21(-2.56%)
Sep 18, 2009 7.880 8.200 7.550 8.200 82,780 +0.60(+7.90%)
Sep 17, 2009 7.530 7.730 7.100 7.600 63,939 +0.50(+7.04%)
Sep 16, 2009 7.310 7.550 7.100 7.100 59,787 -0.22(-3.01%)
Sep 15, 2009 7.420 7.740 7.300 7.320 48,199 -0.16(-2.14%)
Sep 14, 2009 7.480 7.850 7.040 7.480 43,184 -0.40(-5.08%)
Sep 11, 2009 7.750 8.150 7.720 7.880 52,030 +0.11(+1.42%)
Sep 10, 2009 7.580 7.770 7.350 7.770 44,460 +0.18(+2.37%)
Sep 09, 2009 7.600 7.600 7.420 7.590 22,358 +0.08(+1.07%)
Sep 08, 2009 7.630 7.800 7.350 7.510 56,055 -0.26(-3.35%)
Sep 04, 2009 7.520 7.770 7.350 7.770 31,837 +0.26(+3.46%)
Sep 03, 2009 7.790 7.790 7.200 7.510 87,352 -0.09(-1.18%)
Sep 02, 2009 8.050 8.050 7.390 7.600 97,642 -0.40(-5.00%)
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.