Skip to main content
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 (%)
May 31, 2017 2.020 2.080 2.010 2.070 29,544 +0.04(+1.97%)
May 30, 2017 2.050 2.060 2.000 2.030 29,381 -0.02(-0.98%)
May 26, 2017 2.000 2.050 1.950 2.050 76,350 +0.07(+3.54%)
May 25, 2017 1.990 2.036 1.930 1.980 129,260 -0.03(-1.49%)
May 24, 2017 2.030 2.050 1.950 2.010 96,466 -0.04(-1.95%)
May 23, 2017 2.060 2.090 1.980 2.050 68,961 -0.02(-0.97%)
May 22, 2017 2.160 2.160 2.050 2.070 82,122 -0.08(-3.72%)
May 19, 2017 2.110 2.150 2.080 2.150 79,996 +0.06(+2.87%)
May 18, 2017 2.130 2.170 2.040 2.090 181,309 -0.04(-1.88%)
May 17, 2017 2.070 2.180 2.070 2.130 153,250 +0.00(+0.00%)
May 16, 2017 2.550 2.550 1.870 2.130 627,501 -0.52(-19.62%)
May 15, 2017 2.700 2.700 2.600 2.650 52,267 +0.00(+0.00%)
May 12, 2017 2.710 2.830 2.620 2.650 82,465 -0.05(-1.85%)
May 11, 2017 2.700 2.720 2.640 2.700 70,908 +0.00(+0.00%)
May 10, 2017 2.680 2.743 2.670 2.700 62,403 +0.00(+0.00%)
May 09, 2017 2.700 2.830 2.670 2.700 185,569 -0.02(-0.74%)
May 08, 2017 2.650 2.780 2.650 2.720 100,298 +0.03(+1.16%)
May 05, 2017 2.630 2.689 2.620 2.689 21,780 +0.03(+1.09%)
May 04, 2017 2.620 2.680 2.600 2.660 27,912 +0.04(+1.53%)
May 03, 2017 2.610 2.620 2.590 2.620 14,767 +0.01(+0.38%)
May 02, 2017 2.720 2.720 2.590 2.610 26,213 -0.09(-3.33%)
May 01, 2017 2.700 2.740 2.690 2.700 35,271 +0.00(+0.00%)
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%)
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.