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 30, 2014 4.110 4.310 3.950 3.950 70,531 -0.23(-5.50%)
Apr 29, 2014 4.390 4.390 4.100 4.180 71,505 -0.15(-3.46%)
Apr 28, 2014 4.400 4.520 4.310 4.330 147,297 +0.00(+0.00%)
Apr 25, 2014 4.030 4.480 4.013 4.330 300,515 +0.30(+7.44%)
Apr 24, 2014 3.900 4.030 3.900 4.030 152,614 +0.14(+3.60%)
Apr 23, 2014 3.820 3.990 3.800 3.890 6,487 +0.05(+1.30%)
Apr 22, 2014 3.950 3.990 3.800 3.840 29,531 -0.10(-2.54%)
Apr 21, 2014 3.950 3.960 3.890 3.940 19,342 +0.02(+0.51%)
Apr 17, 2014 3.940 3.920 3.920 3.920 9,600 -0.06(-1.51%)
Apr 16, 2014 3.840 3.980 3.810 3.980 8,363 +0.17(+4.46%)
Apr 15, 2014 3.826 3.840 3.652 3.810 2,961 +0.01(+0.26%)
Apr 14, 2014 3.610 3.810 3.610 3.800 16,541 +0.12(+3.26%)
Apr 11, 2014 3.680 3.800 3.660 3.680 12,014 -0.07(-1.87%)
Apr 10, 2014 3.720 3.750 3.700 3.750 1,821 -0.05(-1.32%)
Apr 09, 2014 3.670 3.800 3.630 3.800 3,310 +0.07(+1.88%)
Apr 08, 2014 3.700 3.765 3.699 3.730 5,380 +0.11(+3.04%)
Apr 07, 2014 3.530 3.670 3.450 3.620 23,836 +0.02(+0.56%)
Apr 04, 2014 3.813 3.817 3.560 3.600 18,962 -0.19(-5.01%)
Apr 03, 2014 3.690 3.920 3.500 3.790 46,512 -0.11(-2.80%)
Apr 02, 2014 3.870 3.900 3.680 3.899 36,768 +0.15(+3.97%)
Apr 01, 2014 3.900 4.000 3.500 3.750 77,779 -0.15(-3.85%)
Mar 31, 2014 3.900 3.900 3.561 3.900 35,920 +0.07(+1.83%)
Mar 28, 2014 3.790 3.876 3.700 3.830 10,517 +0.12(+3.23%)
Mar 27, 2014 3.880 3.900 3.654 3.710 26,645 -0.07(-1.85%)
Mar 26, 2014 4.030 4.130 3.780 3.780 113,916 -0.13(-3.32%)
Mar 25, 2014 3.500 3.950 3.451 3.910 121,242 +0.51(+15.00%)
Mar 24, 2014 3.650 3.650 3.350 3.400 47,576 -0.21(-5.82%)
Mar 21, 2014 3.300 3.610 3.270 3.610 108,113 +0.36(+11.15%)
Mar 20, 2014 3.180 3.250 3.140 3.248 15,621 +0.08(+2.46%)
Mar 19, 2014 3.110 3.250 3.110 3.170 8,750 +0.01(+0.32%)
Mar 18, 2014 3.195 3.200 3.020 3.160 19,101 -0.06(-1.86%)
Mar 17, 2014 3.170 3.248 3.170 3.220 5,366 +0.08(+2.55%)
Mar 14, 2014 3.200 3.200 3.110 3.140 8,582 -0.02(-0.60%)
Mar 13, 2014 3.150 3.250 3.150 3.159 14,594 +0.03(+0.92%)
Mar 12, 2014 3.160 3.160 3.130 3.130 2,792 -0.02(-0.50%)
Mar 11, 2014 3.170 3.170 3.130 3.146 2,087 +0.02(+0.52%)
Mar 10, 2014 3.160 3.170 3.110 3.129 12,876 -0.02(-0.66%)
Mar 07, 2014 3.120 3.157 3.120 3.150 3,740 +0.00(+0.00%)
Mar 06, 2014 3.122 3.159 3.000 3.150 17,220 +0.05(+1.61%)
Mar 05, 2014 3.140 3.150 3.100 3.100 4,450 -0.06(-1.90%)
Mar 04, 2014 3.150 3.250 3.110 3.160 9,040 +0.07(+2.27%)
Mar 03, 2014 3.100 3.100 3.050 3.090 14,896 -0.06(-1.90%)
Feb 28, 2014 3.190 3.190 3.050 3.150 13,850 -0.04(-1.25%)
Feb 27, 2014 3.180 3.190 3.060 3.190 15,954 +0.07(+2.24%)
Feb 26, 2014 2.920 3.150 2.920 3.120 20,352 +0.15(+5.05%)
Feb 25, 2014 3.020 3.140 2.900 2.970 27,505 -0.07(-2.30%)
Feb 24, 2014 3.080 3.140 2.970 3.040 10,675 -0.10(-3.18%)
Feb 21, 2014 3.360 3.380 3.120 3.140 56,072 -0.23(-6.82%)
Feb 20, 2014 3.310 3.370 3.290 3.370 10,054 +0.02(+0.60%)
Feb 19, 2014 3.190 3.369 3.190 3.350 11,400 +0.14(+4.36%)
Feb 18, 2014 3.310 3.350 3.200 3.210 25,461 -0.14(-4.18%)
Feb 14, 2014 3.150 3.350 3.350 3.350 28,500 +0.27(+8.77%)
Feb 13, 2014 3.120 3.240 3.000 3.080 34,432 -0.15(-4.64%)
Feb 12, 2014 3.100 3.390 3.060 3.230 103,882 +0.13(+4.19%)
Feb 11, 2014 3.049 3.100 2.770 3.100 57,436 +0.02(+0.65%)
Feb 10, 2014 3.010 3.090 2.860 3.080 45,606 +0.09(+3.01%)
Feb 07, 2014 2.700 2.990 2.700 2.990 41,480 +0.15(+5.28%)
Feb 06, 2014 2.870 2.940 2.720 2.840 3,550 -0.01(-0.35%)
Feb 05, 2014 2.810 2.940 2.700 2.850 57,352 +0.12(+4.40%)
Feb 04, 2014 2.690 2.750 2.680 2.730 5,865 -0.02(-0.73%)
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.