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 (%)
Oct 31, 2013 2.620 2.750 2.520 2.640 31,497 +0.04(+1.53%)
Oct 30, 2013 2.650 2.770 2.580 2.600 18,003 -0.03(-1.14%)
Oct 29, 2013 2.600 2.780 2.600 2.630 34,854 +0.03(+1.15%)
Oct 28, 2013 2.660 2.810 2.600 2.600 25,902 -0.16(-5.92%)
Oct 25, 2013 2.840 2.850 2.750 2.764 4,720 -0.09(-3.03%)
Oct 24, 2013 2.720 2.874 2.700 2.850 12,876 -0.04(-1.38%)
Oct 23, 2013 2.610 2.890 2.610 2.890 14,183 +0.07(+2.48%)
Oct 22, 2013 2.830 2.830 2.740 2.820 12,212 +0.02(+0.71%)
Oct 21, 2013 2.764 2.800 2.690 2.800 13,308 -0.01(-0.36%)
Oct 18, 2013 2.830 2.830 2.700 2.810 17,811 +0.02(+0.72%)
Oct 17, 2013 2.880 2.880 2.730 2.790 9,780 -0.03(-1.06%)
Oct 16, 2013 2.840 2.930 2.730 2.820 26,238 -0.09(-3.09%)
Oct 15, 2013 2.840 2.910 2.750 2.910 18,735 +0.00(+0.00%)
Oct 14, 2013 2.765 2.950 2.730 2.910 18,247 +0.08(+2.83%)
Oct 11, 2013 2.920 2.920 2.700 2.830 12,720 -0.07(-2.41%)
Oct 10, 2013 2.860 2.940 2.730 2.900 31,259 +0.08(+2.84%)
Oct 09, 2013 2.910 2.940 2.810 2.820 8,650 +0.02(+0.71%)
Oct 08, 2013 2.810 2.930 2.740 2.800 15,214 +0.05(+1.82%)
Oct 07, 2013 2.770 3.005 2.750 2.750 23,066 -0.07(-2.48%)
Oct 04, 2013 2.850 2.890 2.760 2.820 13,640 +0.03(+1.08%)
Oct 03, 2013 2.890 2.940 2.790 2.790 3,098 -0.07(-2.45%)
Oct 02, 2013 2.840 3.060 2.840 2.860 42,936 -0.05(-1.72%)
Oct 01, 2013 2.830 2.910 2.830 2.910 4,260 +0.09(+3.19%)
Sep 30, 2013 2.780 2.910 2.770 2.820 3,895 +0.00(+0.00%)
Sep 27, 2013 2.880 2.900 2.820 2.820 4,610 -0.01(-0.35%)
Sep 26, 2013 2.910 2.940 2.830 2.830 9,324 -0.03(-1.05%)
Sep 25, 2013 2.910 2.910 2.810 2.860 13,414 -0.12(-4.03%)
Sep 24, 2013 2.930 2.980 2.850 2.980 13,775 +0.01(+0.34%)
Sep 23, 2013 2.920 2.990 2.810 2.970 19,162 -0.03(-1.00%)
Sep 20, 2013 2.880 3.000 2.870 3.000 13,282 +0.14(+4.90%)
Sep 19, 2013 2.880 2.900 2.820 2.860 31,970 -0.09(-3.05%)
Sep 18, 2013 2.930 2.950 2.860 2.950 5,173 -0.03(-1.01%)
Sep 17, 2013 2.940 2.990 2.810 2.980 19,625 -0.01(-0.33%)
Sep 16, 2013 2.970 2.990 2.760 2.990 39,202 +0.05(+1.70%)
Sep 13, 2013 2.980 2.990 2.900 2.940 4,556 -0.05(-1.67%)
Sep 12, 2013 3.010 3.050 2.910 2.990 30,590 -0.01(-0.33%)
Sep 11, 2013 3.080 3.120 3.000 3.000 14,325 -0.12(-3.85%)
Sep 10, 2013 3.060 3.130 3.010 3.120 8,624 +0.12(+4.00%)
Sep 09, 2013 3.050 3.140 3.000 3.000 9,719 -0.05(-1.64%)
Sep 06, 2013 3.020 3.120 3.020 3.050 8,146 +0.05(+1.67%)
Sep 05, 2013 2.990 3.118 2.950 3.000 7,783 +0.03(+1.01%)
Sep 04, 2013 3.080 3.140 2.970 2.970 5,784 -0.17(-5.41%)
Sep 03, 2013 3.129 3.140 2.900 3.140 16,813 +0.13(+4.32%)
Aug 30, 2013 3.090 3.140 3.000 3.010 19,034 -0.09(-2.90%)
Aug 29, 2013 3.000 3.140 2.930 3.100 23,342 +0.06(+1.97%)
Aug 28, 2013 3.150 3.170 2.984 3.040 9,888 -0.13(-4.10%)
Aug 27, 2013 2.980 3.189 2.970 3.170 7,740 +0.03(+0.96%)
Aug 26, 2013 3.153 3.190 2.900 3.140 38,287 -0.06(-1.88%)
Aug 23, 2013 3.210 3.260 3.070 3.200 12,846 -0.01(-0.31%)
Aug 22, 2013 3.200 3.270 3.070 3.210 14,308 -0.09(-2.73%)
Aug 21, 2013 3.280 3.310 3.010 3.300 41,088 +0.01(+0.30%)
Aug 20, 2013 2.930 3.296 2.930 3.290 18,653 +0.38(+13.05%)
Aug 19, 2013 2.700 3.110 2.650 2.910 59,463 +0.31(+11.93%)
Aug 16, 2013 2.910 3.030 2.600 2.600 75,174 -0.41(-13.62%)
Aug 15, 2013 3.150 3.150 3.000 3.010 29,070 -0.17(-5.35%)
Aug 14, 2013 3.390 3.580 2.990 3.180 92,377 -0.38(-10.67%)
Aug 13, 2013 3.950 3.950 3.450 3.560 78,967 +0.26(+7.88%)
Aug 12, 2013 3.480 3.490 3.300 3.300 9,906 -0.08(-2.37%)
Aug 09, 2013 3.400 3.490 3.330 3.380 15,643 +0.02(+0.60%)
Aug 08, 2013 3.460 3.490 3.300 3.360 19,383 +0.01(+0.30%)
Aug 07, 2013 3.500 3.590 3.340 3.350 14,439 -0.05(-1.47%)
Aug 06, 2013 3.600 3.610 3.330 3.400 22,051 -0.11(-3.13%)
Aug 05, 2013 3.280 3.832 3.280 3.510 101,512 +0.30(+9.35%)
Aug 02, 2013 3.150 3.380 3.150 3.210 62,344 +0.11(+3.55%)
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.