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, 2018 3.460 3.550 3.420 3.490 103,985 -0.01(-0.29%)
Apr 27, 2018 3.520 3.520 3.470 3.500 45,021 +0.00(+0.00%)
Apr 26, 2018 3.480 3.590 3.430 3.500 19,878 +0.02(+0.57%)
Apr 25, 2018 3.460 3.490 3.430 3.480 23,845 +0.00(+0.00%)
Apr 24, 2018 3.520 3.530 3.460 3.480 32,239 +0.00(+0.00%)
Apr 23, 2018 3.670 3.670 3.400 3.480 65,296 -0.16(-4.40%)
Apr 20, 2018 3.400 3.720 3.400 3.640 162,180 +0.29(+8.66%)
Apr 19, 2018 3.491 3.491 3.320 3.350 87,608 -0.12(-3.46%)
Apr 18, 2018 3.330 3.540 3.330 3.470 69,449 -0.07(-1.98%)
Apr 17, 2018 3.540 3.650 3.415 3.540 152,145 +0.09(+2.61%)
Apr 16, 2018 3.250 3.590 3.250 3.450 363,362 +0.27(+8.49%)
Apr 13, 2018 3.080 3.180 3.032 3.180 44,015 +0.10(+3.25%)
Apr 12, 2018 3.020 3.250 3.010 3.080 105,916 +0.05(+1.65%)
Apr 11, 2018 3.000 3.030 2.960 3.030 50,533 +0.03(+1.00%)
Apr 10, 2018 2.900 3.030 2.900 3.000 50,858 +0.12(+4.17%)
Apr 09, 2018 2.910 2.920 2.860 2.880 31,746 -0.04(-1.37%)
Apr 06, 2018 2.940 2.990 2.910 2.920 32,107 -0.05(-1.68%)
Apr 05, 2018 2.910 3.000 2.870 2.970 37,166 +0.08(+2.77%)
Apr 04, 2018 2.830 2.930 2.810 2.890 37,004 -0.01(-0.34%)
Apr 03, 2018 2.980 2.980 2.850 2.900 39,814 -0.03(-1.02%)
Apr 02, 2018 3.020 3.020 2.850 2.930 61,092 -0.04(-1.35%)
Mar 29, 2018 2.970 2.970 2.970 0 +0.09(+3.13%)
Mar 28, 2018 2.920 2.920 2.752 2.880 134,552 -0.04(-1.37%)
Mar 27, 2018 3.010 3.190 2.900 2.920 636,474 -0.07(-2.34%)
Mar 26, 2018 2.990 3.040 2.970 2.990 37,942 +0.00(+0.00%)
Mar 23, 2018 2.996 3.010 2.900 2.990 35,088 +0.00(+0.00%)
Mar 22, 2018 2.960 3.030 2.940 2.990 59,910 +0.04(+1.36%)
Mar 21, 2018 3.010 3.030 2.940 2.950 77,627 -0.08(-2.64%)
Mar 20, 2018 3.150 3.170 3.030 3.030 54,230 -0.14(-4.42%)
Mar 19, 2018 3.220 3.230 3.110 3.170 67,877 -0.03(-0.94%)
Mar 16, 2018 3.160 3.200 3.130 3.200 114,402 +0.05(+1.59%)
Mar 15, 2018 3.110 3.210 3.066 3.150 187,552 +0.07(+2.27%)
Mar 14, 2018 2.860 3.160 2.831 3.080 358,972 +0.27(+9.61%)
Mar 13, 2018 2.500 2.990 2.490 2.810 552,233 +0.49(+21.12%)
Mar 12, 2018 2.400 2.430 2.280 2.320 97,777 -0.05(-2.11%)
Mar 09, 2018 2.370 2.450 2.370 2.370 23,847 -0.03(-1.25%)
Mar 08, 2018 2.470 2.480 2.360 2.400 76,482 -0.04(-1.64%)
Mar 07, 2018 2.560 2.440 2.440 48,446 -0.05(-2.01%)
Mar 06, 2018 2.549 2.560 2.490 2.490 28,217 -0.03(-1.19%)
Mar 05, 2018 2.525 2.570 2.471 2.520 19,809 -0.03(-1.18%)
Mar 02, 2018 2.480 2.650 2.480 2.550 63,304 +0.04(+1.59%)
Mar 01, 2018 2.440 2.580 2.440 2.510 36,719 +0.04(+1.62%)
Feb 28, 2018 2.480 2.520 2.430 2.470 14,119 +0.02(+0.82%)
Feb 27, 2018 2.530 2.550 2.420 2.450 47,380 -0.10(-3.92%)
Feb 26, 2018 2.520 2.560 2.480 2.550 27,039 +0.03(+1.19%)
Feb 23, 2018 2.550 2.550 2.490 2.520 73,144 -0.03(-1.18%)
Feb 22, 2018 2.580 2.600 2.520 2.550 31,761 +0.01(+0.39%)
Feb 21, 2018 2.440 2.570 2.440 2.540 57,767 +0.06(+2.42%)
Feb 20, 2018 2.470 2.550 2.470 2.480 23,524 -0.02(-0.80%)
Feb 16, 2018 2.500 2.500 2.500 0 +0.10(+4.17%)
Feb 15, 2018 2.460 2.470 2.400 2.400 33,060 -0.03(-1.23%)
Feb 14, 2018 2.420 2.450 2.380 2.430 37,030 +0.01(+0.41%)
Feb 13, 2018 2.480 2.500 2.380 2.420 75,482 -0.05(-2.02%)
Feb 12, 2018 2.500 2.550 2.470 2.470 114,988 +0.00(+0.00%)
Feb 09, 2018 2.430 2.500 2.380 2.470 36,635 +0.07(+2.92%)
Feb 08, 2018 2.480 2.480 2.360 2.400 65,700 -0.05(-2.04%)
Feb 07, 2018 2.350 2.450 2.350 2.450 59,408 -0.03(-1.21%)
Feb 06, 2018 2.400 2.500 2.400 2.480 20,042 +0.05(+2.06%)
Feb 05, 2018 2.420 2.450 2.400 2.430 24,940 +0.01(+0.41%)
Feb 02, 2018 2.480 2.510 2.420 2.420 31,422 -0.03(-1.22%)
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.