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, 2015 1.960 1.960 1.890 1.940 23,993 -0.02(-1.02%)
Nov 27, 2015 1.900 1.960 1.790 1.960 40,871 +0.01(+0.51%)
Nov 25, 2015 1.920 1.950 1.950 1.950 9,600 -0.01(-0.51%)
Nov 24, 2015 1.890 1.960 1.860 1.960 30,104 +0.06(+3.16%)
Nov 23, 2015 1.900 1.930 1.900 1.900 29,440 +0.02(+1.06%)
Nov 20, 2015 1.950 1.960 1.880 1.880 22,164 -0.01(-0.34%)
Nov 19, 2015 1.920 1.970 1.860 1.887 23,978 -0.03(-1.74%)
Nov 18, 2015 1.956 1.960 1.920 1.920 5,188 -0.02(-1.03%)
Nov 17, 2015 1.980 1.980 1.850 1.940 26,887 +0.07(+3.74%)
Nov 16, 2015 1.940 2.010 1.860 1.870 29,756 -0.08(-4.10%)
Nov 13, 2015 1.920 1.990 1.890 1.950 9,492 +0.06(+3.17%)
Nov 12, 2015 1.890 2.070 1.890 1.890 12,608 -0.11(-5.50%)
Nov 11, 2015 1.910 2.090 1.870 2.000 99,486 +0.12(+6.38%)
Nov 10, 2015 1.940 1.960 1.870 1.880 29,374 +0.01(+0.53%)
Nov 09, 2015 2.000 2.000 1.870 1.870 158,735 -0.12(-6.03%)
Nov 06, 2015 2.000 2.090 1.920 1.990 78,588 +0.00(+0.00%)
Nov 05, 2015 2.100 2.100 1.900 1.990 321,647 +0.09(+4.74%)
Nov 04, 2015 2.100 2.100 1.900 1.900 90,545 -0.12(-6.10%)
Nov 03, 2015 2.020 2.080 2.000 2.023 89,145 +0.03(+1.68%)
Nov 02, 2015 2.000 2.040 1.989 1.990 24,970 +0.09(+4.74%)
Oct 30, 2015 1.969 2.060 1.850 1.900 58,298 +0.05(+2.70%)
Oct 29, 2015 1.831 1.960 1.760 1.850 26,589 -0.02(-1.07%)
Oct 28, 2015 1.810 2.040 1.810 1.870 34,288 +0.03(+1.62%)
Oct 27, 2015 1.790 1.927 1.780 1.840 20,644 -0.05(-2.64%)
Oct 26, 2015 1.790 1.900 1.790 1.890 14,651 +0.00(+0.00%)
Oct 23, 2015 1.940 2.070 1.790 1.890 114,640 +0.04(+2.16%)
Oct 22, 2015 2.043 2.050 1.850 1.850 65,139 -0.14(-7.04%)
Oct 21, 2015 2.079 2.079 1.970 1.990 8,837 +0.02(+1.02%)
Oct 20, 2015 1.960 2.060 1.960 1.970 7,850 -0.03(-1.50%)
Oct 19, 2015 2.080 2.130 2.000 2.000 25,502 -0.08(-3.85%)
Oct 16, 2015 2.188 2.190 2.080 2.080 14,834 -0.09(-4.15%)
Oct 15, 2015 2.140 2.190 2.030 2.170 27,984 +0.04(+1.88%)
Oct 14, 2015 1.900 2.190 1.900 2.130 61,034 +0.16(+8.12%)
Oct 13, 2015 2.100 2.100 1.927 1.970 37,046 -0.13(-6.19%)
Oct 12, 2015 2.190 2.190 2.100 2.100 18,727 +0.00(+0.00%)
Oct 09, 2015 2.070 2.170 2.070 2.100 27,785 +0.04(+1.94%)
Oct 08, 2015 2.150 2.180 2.040 2.060 38,313 -0.04(-1.90%)
Oct 07, 2015 1.990 2.150 1.990 2.100 84,834 +0.21(+11.11%)
Oct 06, 2015 1.990 2.050 1.890 1.890 50,566 -0.09(-4.55%)
Oct 05, 2015 1.960 2.040 1.890 1.980 30,672 +0.01(+0.51%)
Oct 02, 2015 1.920 2.000 1.850 1.970 260,773 +0.15(+8.24%)
Oct 01, 2015 1.950 2.030 1.770 1.820 57,910 -0.13(-6.67%)
Sep 30, 2015 2.060 2.170 1.720 1.950 112,757 -0.10(-4.90%)
Sep 29, 2015 2.080 2.150 1.950 2.050 32,169 -0.10(-4.63%)
Sep 28, 2015 2.260 2.260 2.080 2.150 40,957 +0.00(+0.00%)
Sep 25, 2015 2.150 2.260 2.150 2.150 28,017 +0.00(+0.00%)
Sep 24, 2015 2.290 2.357 2.150 2.150 66,331 -0.09(-4.02%)
Sep 23, 2015 2.210 2.270 2.200 2.240 14,854 +0.03(+1.36%)
Sep 22, 2015 2.300 2.300 2.200 2.210 22,394 -0.04(-1.77%)
Sep 21, 2015 2.250 2.340 2.210 2.250 28,424 +0.04(+1.81%)
Sep 18, 2015 2.380 2.390 2.210 2.210 125,989 -0.09(-3.91%)
Sep 17, 2015 2.310 2.390 2.297 2.300 40,824 -0.01(-0.43%)
Sep 16, 2015 2.360 2.370 2.250 2.310 22,550 +0.04(+1.76%)
Sep 15, 2015 2.400 2.440 2.200 2.270 76,941 -0.13(-5.42%)
Sep 14, 2015 2.300 2.400 2.210 2.400 30,651 +0.02(+0.84%)
Sep 11, 2015 2.400 2.400 2.350 2.380 11,174 +0.03(+1.28%)
Sep 10, 2015 2.400 2.415 2.350 2.350 29,333 -0.05(-2.08%)
Sep 09, 2015 2.400 2.400 2.391 2.400 7,863 +0.02(+0.84%)
Sep 08, 2015 2.360 2.420 2.360 2.380 52,410 -0.02(-0.83%)
Sep 04, 2015 2.400 2.400 2.400 2.400 28,300 +0.00(+0.00%)
Sep 03, 2015 2.420 2.420 2.320 2.400 19,672 +0.11(+4.80%)
Sep 02, 2015 2.290 2.340 2.290 2.290 14,441 +0.00(+0.00%)
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.