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 28, 2017 2.680 2.710 2.640 2.700 22,665 +0.02(+0.75%)
Apr 27, 2017 2.740 2.750 2.650 2.680 32,690 -0.01(-0.37%)
Apr 26, 2017 2.670 2.700 2.600 2.690 69,532 +0.06(+2.28%)
Apr 25, 2017 2.610 2.660 2.590 2.630 61,677 +0.05(+1.94%)
Apr 24, 2017 2.680 2.700 2.550 2.580 43,650 -0.03(-1.15%)
Apr 21, 2017 2.620 2.670 2.600 2.610 17,221 +0.01(+0.38%)
Apr 20, 2017 2.650 2.670 2.600 2.600 24,338 -0.04(-1.52%)
Apr 19, 2017 2.640 2.670 2.600 2.640 16,431 +0.02(+0.76%)
Apr 18, 2017 2.640 2.685 2.620 2.620 95,910 -0.02(-0.76%)
Apr 17, 2017 2.630 2.680 2.600 2.640 11,960 +0.02(+0.76%)
Apr 13, 2017 2.670 2.680 2.620 2.620 15,928 -0.03(-1.13%)
Apr 12, 2017 2.680 2.680 2.630 2.650 20,778 +0.01(+0.38%)
Apr 11, 2017 2.610 2.720 2.610 2.640 14,619 +0.02(+0.76%)
Apr 10, 2017 2.670 2.680 2.620 2.620 40,609 -0.04(-1.50%)
Apr 07, 2017 2.650 2.660 2.620 2.660 17,185 +0.01(+0.38%)
Apr 06, 2017 2.620 2.660 2.550 2.650 52,376 +0.03(+1.15%)
Apr 05, 2017 2.730 2.730 2.600 2.620 53,799 -0.07(-2.60%)
Apr 04, 2017 2.760 2.780 2.690 2.690 105,602 -0.05(-1.82%)
Apr 03, 2017 2.660 2.770 2.660 2.740 119,765 +0.07(+2.62%)
Mar 31, 2017 2.700 2.750 2.650 2.670 50,996 -0.04(-1.48%)
Mar 30, 2017 2.770 2.770 2.690 2.710 74,099 +0.01(+0.37%)
Mar 29, 2017 2.720 2.740 2.670 2.700 33,386 +0.01(+0.37%)
Mar 28, 2017 2.700 2.740 2.620 2.690 130,215 +0.04(+1.51%)
Mar 27, 2017 2.680 2.712 2.590 2.650 81,208 +0.03(+1.15%)
Mar 24, 2017 2.680 2.680 2.590 2.620 60,083 -0.04(-1.50%)
Mar 23, 2017 2.620 2.685 2.542 2.660 110,791 +0.04(+1.53%)
Mar 22, 2017 2.760 2.760 2.600 2.620 46,872 -0.11(-4.03%)
Mar 21, 2017 2.710 2.750 2.650 2.730 95,172 +0.04(+1.49%)
Mar 20, 2017 2.720 2.720 2.614 2.690 58,426 +0.00(+0.00%)
Mar 17, 2017 2.800 2.800 2.680 2.690 133,493 +0.01(+0.37%)
Mar 16, 2017 2.590 2.680 2.562 2.680 143,723 +0.09(+3.47%)
Mar 15, 2017 2.660 2.780 2.590 2.590 165,272 -0.10(-3.72%)
Mar 14, 2017 2.770 2.810 2.610 2.690 122,651 -0.11(-3.93%)
Mar 13, 2017 2.800 3.000 2.760 2.800 176,487 +0.14(+5.26%)
Mar 10, 2017 3.000 3.000 2.530 2.660 640,176 -0.57(-17.77%)
Mar 09, 2017 3.250 3.350 3.200 3.235 116,579 +0.00(+0.15%)
Mar 08, 2017 3.284 3.310 3.190 3.230 45,193 +0.02(+0.62%)
Mar 07, 2017 3.220 3.220 3.110 3.210 36,331 +0.07(+2.23%)
Mar 06, 2017 3.300 3.350 3.010 3.140 102,202 -0.16(-4.85%)
Mar 03, 2017 3.300 3.350 3.270 3.300 114,609 +0.01(+0.30%)
Mar 02, 2017 3.340 3.380 3.270 3.290 80,663 +0.02(+0.61%)
Mar 01, 2017 3.272 3.350 3.200 3.270 22,034 +0.08(+2.51%)
Feb 28, 2017 3.370 3.380 3.190 3.190 73,236 -0.19(-5.62%)
Feb 27, 2017 3.300 3.460 3.076 3.380 69,866 +0.11(+3.36%)
Feb 24, 2017 3.200 3.300 3.188 3.270 28,762 +0.09(+2.83%)
Feb 23, 2017 3.340 3.340 3.180 3.180 52,901 -0.15(-4.50%)
Feb 22, 2017 3.430 3.430 3.320 3.330 36,767 -0.05(-1.48%)
Feb 21, 2017 3.600 3.620 3.330 3.380 78,347 -0.12(-3.43%)
Feb 17, 2017 3.500 3.500 3.500 0 +0.03(+0.86%)
Feb 16, 2017 3.610 3.620 3.400 3.470 56,293 -0.14(-3.88%)
Feb 15, 2017 3.510 3.650 3.469 3.610 84,173 +0.05(+1.40%)
Feb 14, 2017 3.540 3.580 3.458 3.560 32,716 +0.08(+2.30%)
Feb 13, 2017 3.590 3.590 3.370 3.480 88,228 -0.02(-0.57%)
Feb 10, 2017 3.330 3.520 3.320 3.500 74,309 +0.16(+4.79%)
Feb 09, 2017 3.300 3.350 3.190 3.340 37,238 +0.03(+0.91%)
Feb 08, 2017 3.340 3.350 3.300 3.310 22,677 -0.03(-0.90%)
Feb 07, 2017 3.340 3.340 3.280 3.340 71,659 +0.06(+1.83%)
Feb 06, 2017 3.360 3.360 3.200 3.280 85,403 -0.08(-2.38%)
Feb 03, 2017 3.320 3.463 3.210 3.360 216,059 +0.21(+6.67%)
Feb 02, 2017 2.960 3.180 2.580 3.150 948,720 +0.17(+5.70%)
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.