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 (%)
Sep 30, 2009 8.010 8.150 7.690 7.850 30,439 -0.29(-3.56%)
Sep 29, 2009 7.800 8.200 7.800 8.140 44,177 +0.42(+5.44%)
Sep 28, 2009 7.550 7.790 7.550 7.720 19,938 +0.21(+2.80%)
Sep 25, 2009 7.470 7.510 7.360 7.510 16,990 +0.02(+0.27%)
Sep 24, 2009 7.550 7.550 7.360 7.490 31,044 -0.01(-0.13%)
Sep 23, 2009 7.670 7.670 7.500 7.500 18,641 -0.14(-1.83%)
Sep 22, 2009 8.000 8.110 7.630 7.640 26,490 -0.35(-4.38%)
Sep 21, 2009 8.010 8.180 7.910 7.990 24,487 -0.21(-2.56%)
Sep 18, 2009 7.880 8.200 7.550 8.200 82,780 +0.60(+7.90%)
Sep 17, 2009 7.530 7.730 7.100 7.600 63,939 +0.50(+7.04%)
Sep 16, 2009 7.310 7.550 7.100 7.100 59,787 -0.22(-3.01%)
Sep 15, 2009 7.420 7.740 7.300 7.320 48,199 -0.16(-2.14%)
Sep 14, 2009 7.480 7.850 7.040 7.480 43,184 -0.40(-5.08%)
Sep 11, 2009 7.750 8.150 7.720 7.880 52,030 +0.11(+1.42%)
Sep 10, 2009 7.580 7.770 7.350 7.770 44,460 +0.18(+2.37%)
Sep 09, 2009 7.600 7.600 7.420 7.590 22,358 +0.08(+1.07%)
Sep 08, 2009 7.630 7.800 7.350 7.510 56,055 -0.26(-3.35%)
Sep 04, 2009 7.520 7.770 7.350 7.770 31,837 +0.26(+3.46%)
Sep 03, 2009 7.790 7.790 7.200 7.510 87,352 -0.09(-1.18%)
Sep 02, 2009 8.050 8.050 7.390 7.600 97,642 -0.40(-5.00%)
Sep 01, 2009 8.300 8.460 7.990 8.000 56,465 -0.46(-5.44%)
Aug 31, 2009 8.850 8.850 8.460 8.460 53,299 -0.34(-3.86%)
Aug 28, 2009 9.240 9.250 8.800 8.800 41,065 -0.38(-4.14%)
Aug 27, 2009 9.050 9.190 8.900 9.180 36,246 +0.18(+2.00%)
Aug 26, 2009 9.150 9.150 8.900 9.000 22,207 -0.23(-2.49%)
Aug 25, 2009 9.160 9.300 9.120 9.230 8,172 -0.05(-0.54%)
Aug 24, 2009 9.430 9.430 9.000 9.280 56,642 -0.16(-1.69%)
Aug 21, 2009 9.060 10.00 8.870 9.440 119,839 +0.42(+4.66%)
Aug 20, 2009 9.010 9.100 8.850 9.020 20,321 +0.03(+0.33%)
Aug 19, 2009 8.790 9.050 8.600 8.990 28,906 +0.14(+1.58%)
Aug 18, 2009 8.890 8.980 8.750 8.850 22,854 +0.02(+0.23%)
Aug 17, 2009 8.980 8.980 8.710 8.830 31,587 -0.17(-1.89%)
Aug 14, 2009 9.450 9.460 9.000 9.000 50,475 -0.35(-3.74%)
Aug 13, 2009 9.760 9.990 9.300 9.350 53,806 -0.51(-5.17%)
Aug 12, 2009 9.320 9.950 9.200 9.860 124,014 +0.56(+6.02%)
Aug 11, 2009 9.160 9.550 8.930 9.300 139,011 +0.34(+3.79%)
Aug 10, 2009 9.000 9.030 8.860 8.960 28,053 -0.05(-0.55%)
Aug 07, 2009 8.750 9.020 8.550 9.010 40,424 +0.46(+5.38%)
Aug 06, 2009 8.750 8.930 8.550 8.550 48,557 -0.13(-1.50%)
Aug 05, 2009 8.800 8.990 8.610 8.680 33,800 -0.12(-1.36%)
Aug 04, 2009 8.880 9.180 8.760 8.800 50,514 -0.26(-2.87%)
Aug 03, 2009 9.000 9.190 8.930 9.060 39,980 +0.09(+1.00%)
Jul 31, 2009 8.940 9.030 8.660 8.970 46,872 +0.04(+0.45%)
Jul 30, 2009 9.050 9.100 8.850 8.930 44,429 -0.05(-0.56%)
Jul 29, 2009 9.180 9.180 8.970 8.980 39,969 -0.25(-2.71%)
Jul 28, 2009 9.180 9.300 8.980 9.230 50,662 -0.07(-0.75%)
Jul 27, 2009 9.390 9.390 9.150 9.300 36,446 -0.10(-1.06%)
Jul 24, 2009 9.050 9.500 9.050 9.400 1,148 -0.10(-1.05%)
Jul 23, 2009 9.330 9.690 9.110 9.500 88,311 +0.17(+1.82%)
Jul 22, 2009 8.560 9.330 8.560 9.330 29,517 +0.10(+1.08%)
Jul 21, 2009 9.230 9.400 9.110 9.230 20,559 +0.04(+0.44%)
Jul 20, 2009 9.550 9.700 8.870 9.190 58,420 -0.32(-3.36%)
Jul 17, 2009 8.550 10.00 8.550 9.510 101,359 +0.21(+2.26%)
Jul 16, 2009 9.000 9.300 9.000 9.300 46,845 +0.30(+3.33%)
Jul 15, 2009 8.760 9.000 8.650 9.000 38,661 +0.25(+2.86%)
Jul 14, 2009 8.900 8.900 8.600 8.750 32,091 -0.02(-0.23%)
Jul 13, 2009 8.110 8.770 8.110 8.770 70,700 +0.51(+6.17%)
Jul 10, 2009 8.300 8.350 8.150 8.260 54,700 -0.10(-1.20%)
Jul 09, 2009 9.000 9.000 8.350 8.360 72,000 -0.15(-1.76%)
Jul 08, 2009 9.000 9.000 8.380 8.510 58,400 +0.03(+0.35%)
Jul 07, 2009 8.640 8.770 8.480 8.480 58,800 -0.16(-1.85%)
Jul 06, 2009 8.550 8.840 8.520 8.640 118,600 -0.01(-0.12%)
Jul 02, 2009 9.020 9.020 8.620 8.650 140,200 -0.35(-3.89%)
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.