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, 2015 3.060 3.130 3.030 3.098 59,481 -0.02(-0.71%)
Apr 29, 2015 3.150 3.160 2.970 3.120 44,377 -0.06(-1.89%)
Apr 28, 2015 3.100 3.220 3.000 3.180 60,000 +0.03(+0.95%)
Apr 27, 2015 3.190 3.204 3.150 3.150 42,724 -0.04(-1.25%)
Apr 24, 2015 3.250 3.360 3.150 3.190 55,389 -0.01(-0.31%)
Apr 23, 2015 3.280 3.590 3.180 3.200 205,173 -0.05(-1.54%)
Apr 22, 2015 2.960 3.390 2.920 3.250 278,971 +0.40(+14.04%)
Apr 21, 2015 2.620 2.970 2.550 2.850 310,722 +0.37(+14.92%)
Apr 20, 2015 2.470 2.540 2.410 2.480 94,570 +0.02(+0.81%)
Apr 17, 2015 2.472 2.500 2.450 2.460 40,775 -0.03(-1.20%)
Apr 16, 2015 2.490 2.550 2.480 2.490 131,850 +0.01(+0.40%)
Apr 15, 2015 2.580 2.599 2.470 2.480 262,857 -0.02(-0.80%)
Apr 14, 2015 2.450 2.510 2.450 2.500 131,334 +0.03(+1.21%)
Apr 13, 2015 2.390 2.470 2.390 2.470 61,118 +0.04(+1.65%)
Apr 10, 2015 2.390 2.450 2.390 2.430 106,297 +0.03(+1.25%)
Apr 09, 2015 2.430 2.520 2.400 2.400 73,852 -0.06(-2.44%)
Apr 08, 2015 2.450 2.510 2.430 2.460 52,908 -0.04(-1.60%)
Apr 07, 2015 2.490 2.520 2.400 2.500 40,867 -0.04(-1.57%)
Apr 06, 2015 2.550 2.560 2.360 2.540 119,088 -0.02(-0.78%)
Apr 02, 2015 2.350 2.560 2.560 2.560 84,200 +0.21(+8.75%)
Apr 01, 2015 2.440 2.490 2.354 2.354 30,039 -0.04(-1.51%)
Mar 31, 2015 2.380 2.500 2.380 2.390 46,065 -0.11(-4.40%)
Mar 30, 2015 2.350 2.500 2.210 2.500 84,365 +0.30(+13.64%)
Mar 27, 2015 2.580 2.580 2.200 2.200 48,517 -0.34(-13.39%)
Mar 26, 2015 2.440 2.540 2.420 2.540 93,572 +0.09(+3.67%)
Mar 25, 2015 2.440 2.480 2.440 2.450 7,886 -0.04(-1.61%)
Mar 24, 2015 2.440 2.490 2.430 2.490 20,550 +0.00(+0.00%)
Mar 23, 2015 2.400 2.490 2.360 2.490 31,202 +0.10(+4.18%)
Mar 20, 2015 2.580 2.580 2.390 2.390 147,399 -0.14(-5.53%)
Mar 19, 2015 2.480 2.580 2.470 2.530 35,503 +0.04(+1.61%)
Mar 18, 2015 2.463 2.540 2.450 2.490 24,238 -0.02(-0.84%)
Mar 17, 2015 2.500 2.550 2.470 2.511 56,988 +0.01(+0.32%)
Mar 16, 2015 2.590 2.590 2.490 2.503 59,869 +0.01(+0.53%)
Mar 13, 2015 2.480 2.500 2.393 2.490 522,798 -0.10(-3.86%)
Mar 12, 2015 2.600 2.700 2.280 2.590 2,033,320 -0.53(-16.99%)
Mar 11, 2015 3.210 3.240 3.120 3.120 9,630 -0.08(-2.50%)
Mar 10, 2015 3.200 3.260 3.150 3.200 14,952 +0.00(+0.00%)
Mar 09, 2015 3.250 3.268 3.180 3.200 39,472 -0.01(-0.31%)
Mar 06, 2015 3.400 3.400 3.010 3.210 45,086 -0.21(-6.03%)
Mar 05, 2015 3.421 3.436 3.400 3.416 15,044 -0.02(-0.70%)
Mar 04, 2015 3.479 3.479 3.430 3.440 7,791 +0.04(+1.13%)
Mar 03, 2015 3.400 3.433 3.400 3.402 8,552 +0.00(+0.05%)
Mar 02, 2015 3.465 3.465 3.270 3.400 24,548 +0.02(+0.59%)
Feb 27, 2015 3.550 3.679 3.320 3.380 38,202 -0.23(-6.37%)
Feb 26, 2015 3.560 3.689 3.550 3.610 18,127 +0.04(+1.12%)
Feb 25, 2015 3.628 3.628 3.550 3.570 4,295 +0.01(+0.28%)
Feb 24, 2015 3.650 3.670 3.560 3.560 3,937 -0.04(-1.11%)
Feb 23, 2015 3.550 3.680 3.550 3.600 12,951 +0.02(+0.44%)
Feb 20, 2015 3.650 3.680 3.550 3.584 26,632 -0.10(-2.60%)
Feb 19, 2015 3.660 3.700 3.659 3.680 10,129 +0.02(+0.55%)
Feb 18, 2015 3.661 3.690 3.650 3.660 7,605 +0.01(+0.23%)
Feb 17, 2015 3.650 3.680 3.650 3.652 15,250 +0.01(+0.32%)
Feb 13, 2015 3.560 3.640 3.640 3.640 4,800 +0.14(+4.00%)
Feb 12, 2015 3.480 3.681 3.461 3.500 1,968 -0.13(-3.66%)
Feb 11, 2015 3.590 3.790 3.590 3.633 15,445 +0.03(+0.92%)
Feb 10, 2015 3.560 3.600 3.513 3.600 7,812 +0.12(+3.45%)
Feb 09, 2015 3.650 3.650 3.450 3.480 16,906 -0.17(-4.79%)
Feb 06, 2015 3.580 3.655 3.510 3.655 9,209 -0.01(-0.14%)
Feb 05, 2015 3.650 3.729 3.650 3.660 21,075 +0.01(+0.27%)
Feb 04, 2015 3.510 3.670 3.510 3.650 15,838 +0.15(+4.28%)
Feb 03, 2015 3.376 3.560 3.320 3.500 14,776 +0.10(+2.94%)
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.