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 (%)
Mar 28, 2013 3.250 3.351 3.170 3.300 35,678 +0.00(+0.00%)
Mar 27, 2013 3.480 3.720 3.110 3.300 173,724 -0.29(-8.08%)
Mar 26, 2013 2.890 3.810 2.709 3.590 813,911 +0.80(+28.67%)
Mar 25, 2013 2.500 2.850 2.460 2.790 72,095 +0.34(+13.88%)
Mar 22, 2013 2.400 2.530 2.400 2.450 12,913 -0.06(-2.39%)
Mar 21, 2013 2.500 2.700 2.440 2.510 22,537 +0.05(+2.03%)
Mar 20, 2013 2.384 2.542 2.350 2.460 8,768 -0.03(-1.20%)
Mar 19, 2013 2.384 2.550 2.320 2.490 14,775 +0.09(+3.75%)
Mar 18, 2013 2.420 2.420 2.360 2.400 8,914 -0.09(-3.61%)
Mar 15, 2013 2.510 2.510 2.412 2.490 4,985 -0.01(-0.40%)
Mar 14, 2013 2.610 2.610 2.498 2.500 5,643 -0.10(-3.90%)
Mar 13, 2013 2.550 2.630 2.490 2.601 12,234 +0.05(+2.01%)
Mar 12, 2013 2.500 2.640 2.500 2.550 10,050 -0.02(-0.77%)
Mar 11, 2013 2.550 2.650 2.540 2.570 5,120 +0.06(+2.39%)
Mar 08, 2013 2.690 2.690 2.370 2.510 13,671 -0.11(-4.20%)
Mar 07, 2013 2.500 2.700 2.500 2.620 4,968 +0.12(+4.80%)
Mar 06, 2013 2.410 2.500 2.410 2.500 12,497 +0.21(+9.17%)
Mar 05, 2013 2.390 2.450 2.250 2.290 21,378 -0.10(-4.18%)
Mar 04, 2013 2.380 2.498 2.300 2.390 16,650 -0.16(-6.27%)
Mar 01, 2013 2.650 2.650 2.490 2.550 9,073 -0.13(-4.85%)
Feb 28, 2013 2.750 2.780 2.680 2.680 11,345 -0.07(-2.55%)
Feb 27, 2013 2.770 2.780 2.700 2.750 17,309 -0.08(-2.83%)
Feb 26, 2013 2.810 2.880 2.750 2.830 9,250 -0.05(-1.74%)
Feb 25, 2013 2.790 2.900 2.680 2.880 60,493 +0.03(+1.05%)
Feb 22, 2013 2.857 2.857 2.750 2.850 2,900 +0.00(+0.00%)
Feb 21, 2013 2.750 2.850 2.750 2.850 10,510 +0.10(+3.64%)
Feb 20, 2013 2.850 2.850 2.750 2.750 9,650 -0.08(-2.83%)
Feb 19, 2013 2.730 2.850 2.660 2.830 33,417 +0.18(+6.79%)
Feb 15, 2013 2.450 2.700 2.440 2.650 35,852 +0.28(+11.81%)
Feb 14, 2013 2.490 2.527 2.260 2.370 49,410 -0.19(-7.42%)
Feb 13, 2013 2.540 2.640 2.450 2.560 20,311 +0.08(+3.23%)
Feb 12, 2013 2.600 2.600 2.480 2.480 8,496 -0.16(-6.06%)
Feb 11, 2013 2.690 2.690 2.600 2.640 2,200 +0.02(+0.69%)
Feb 08, 2013 2.670 2.750 2.550 2.622 7,001 -0.01(-0.30%)
Feb 07, 2013 2.670 2.749 2.510 2.630 12,102 -0.11(-4.01%)
Feb 06, 2013 2.650 2.740 2.550 2.740 4,746 +0.06(+2.24%)
Feb 04, 2013 2.660 2.790 2.530 2.680 11,444 +0.01(+0.38%)
Feb 01, 2013 2.630 2.750 2.510 2.670 15,382 -0.08(-2.92%)
Jan 31, 2013 2.690 2.800 2.682 2.750 3,682 +0.00(+0.00%)
Jan 30, 2013 2.680 2.790 2.560 2.750 9,875 -0.04(-1.43%)
Jan 29, 2013 2.610 2.800 2.590 2.790 27,596 +0.29(+11.60%)
Jan 28, 2013 2.670 2.680 2.500 2.500 10,114 -0.24(-8.76%)
Jan 25, 2013 2.640 2.740 2.530 2.740 9,813 +0.05(+1.86%)
Jan 24, 2013 2.740 2.740 2.570 2.690 3,458 +0.03(+1.13%)
Jan 23, 2013 2.510 2.950 2.510 2.660 41,604 +0.02(+0.76%)
Jan 22, 2013 2.720 2.780 2.500 2.640 17,325 -0.15(-5.38%)
Jan 18, 2013 2.720 2.860 2.720 2.790 3,100 +0.00(+0.07%)
Jan 17, 2013 2.600 2.798 2.600 2.788 5,350 +0.19(+7.23%)
Jan 16, 2013 2.670 2.760 2.560 2.600 5,942 +0.00(+0.00%)
Jan 15, 2013 2.590 2.900 2.590 2.600 24,793 -0.06(-2.26%)
Jan 14, 2013 2.780 2.790 2.650 2.660 8,042 +0.04(+1.53%)
Jan 11, 2013 2.690 2.690 2.620 2.620 1,500 -0.04(-1.50%)
Jan 10, 2013 2.740 2.779 2.600 2.660 2,000 +0.02(+0.76%)
Jan 09, 2013 2.560 2.680 2.560 2.640 2,600 +0.04(+1.54%)
Jan 08, 2013 2.530 2.700 2.530 2.600 9,200 +0.16(+6.56%)
Jan 07, 2013 2.560 2.560 2.400 2.440 14,274 -0.16(-6.15%)
Jan 04, 2013 2.540 2.640 2.480 2.600 5,116 +0.14(+5.70%)
Jan 03, 2013 2.400 2.520 2.400 2.460 3,850 +0.01(+0.40%)
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.