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 24, 2011 3.040 3.060 2.984 2.990 6,338 -0.06(-1.97%)
May 23, 2011 3.060 3.060 2.950 3.050 5,062 +0.01(+0.33%)
May 20, 2011 3.100 3.100 2.950 3.040 3,372 -0.01(-0.33%)
May 19, 2011 2.910 3.050 2.880 3.050 5,500 +0.16(+5.54%)
May 18, 2011 2.860 2.910 2.820 2.890 11,561 +0.13(+4.71%)
May 17, 2011 2.800 2.810 2.700 2.760 31,773 -0.04(-1.43%)
May 16, 2011 3.230 3.240 2.600 2.800 82,141 -0.44(-13.58%)
May 13, 2011 3.250 3.250 3.170 3.240 9,761 +0.01(+0.31%)
May 12, 2011 3.180 3.350 3.170 3.230 26,307 +0.11(+3.53%)
May 11, 2011 3.120 3.150 3.000 3.120 13,331 +0.02(+0.65%)
May 10, 2011 3.100 3.100 3.010 3.100 19,195 +0.05(+1.64%)
May 09, 2011 3.100 3.100 3.000 3.050 27,070 +0.03(+0.99%)
May 06, 2011 3.050 3.250 3.020 3.020 23,175 +0.05(+1.69%)
May 05, 2011 2.980 3.040 2.970 2.970 7,773 -0.02(-0.67%)
May 04, 2011 2.990 3.005 2.980 2.990 14,470 -0.02(-0.66%)
May 03, 2011 3.072 3.100 2.900 3.010 4,704 -0.03(-0.99%)
May 02, 2011 3.040 3.040 3.040 3.040 6,860 -0.14(-4.40%)
Apr 29, 2011 3.030 3.220 2.980 3.180 22,341 +0.15(+4.95%)
Apr 28, 2011 3.030 3.080 3.030 3.030 10,100 +0.00(+0.00%)
Apr 27, 2011 3.030 3.060 3.030 3.030 13,577 +0.05(+1.68%)
Apr 26, 2011 3.040 3.049 2.980 2.980 9,439 -0.05(-1.65%)
Apr 25, 2011 2.960 3.030 2.960 3.030 3,478 +0.07(+2.36%)
Apr 21, 2011 3.090 3.100 2.960 2.960 17,160 -0.16(-5.13%)
Apr 20, 2011 3.140 3.150 3.000 3.120 18,283 +0.06(+1.96%)
Apr 19, 2011 2.980 3.060 2.980 3.060 2,417 +0.07(+2.34%)
Apr 18, 2011 3.110 3.110 2.940 2.990 26,154 -0.22(-6.85%)
Apr 15, 2011 3.130 3.230 3.130 3.210 8,806 +0.04(+1.26%)
Apr 14, 2011 3.110 3.170 3.070 3.170 11,130 +0.06(+1.93%)
Apr 13, 2011 3.250 3.250 3.110 3.110 5,352 -0.01(-0.32%)
Apr 12, 2011 3.150 3.150 3.020 3.120 11,794 -0.05(-1.58%)
Apr 11, 2011 3.100 3.170 3.061 3.170 19,535 +0.01(+0.32%)
Apr 08, 2011 3.230 3.230 3.140 3.160 9,887 +0.02(+0.64%)
Apr 07, 2011 3.221 3.221 3.090 3.140 2,800 -0.09(-2.79%)
Apr 06, 2011 3.250 3.340 3.200 3.230 10,944 -0.03(-0.92%)
Apr 05, 2011 3.180 3.280 3.180 3.260 10,683 +0.09(+2.84%)
Apr 04, 2011 3.030 3.250 3.000 3.170 34,415 +0.02(+0.63%)
Apr 01, 2011 2.950 3.150 2.950 3.150 24,640 +0.05(+1.61%)
Mar 31, 2011 3.150 3.280 2.860 3.100 86,709 -0.31(-9.09%)
Mar 30, 2011 2.770 3.600 2.770 3.410 252,944 +0.72(+26.77%)
Mar 29, 2011 2.840 2.874 2.690 2.690 32,146 -0.16(-5.61%)
Mar 28, 2011 2.820 2.920 2.820 2.850 13,289 +0.00(+0.00%)
Mar 25, 2011 2.800 2.900 2.800 2.850 20,312 +0.03(+1.06%)
Mar 24, 2011 2.880 2.900 2.820 2.820 5,950 -0.03(-1.05%)
Mar 23, 2011 2.850 2.897 2.850 2.850 9,882 +0.03(+1.06%)
Mar 22, 2011 3.000 3.000 2.800 2.820 11,593 -0.03(-1.05%)
Mar 21, 2011 2.800 2.860 2.700 2.850 18,165 +0.04(+1.42%)
Mar 18, 2011 2.890 2.890 2.790 2.810 4,883 +0.01(+0.36%)
Mar 17, 2011 2.760 2.800 2.670 2.800 14,486 -0.01(-0.36%)
Mar 16, 2011 2.770 2.860 2.730 2.810 16,735 +0.04(+1.44%)
Mar 15, 2011 2.770 2.900 2.750 2.770 28,705 -0.13(-4.48%)
Mar 14, 2011 3.010 3.010 2.820 2.900 28,833 -0.16(-5.23%)
Mar 11, 2011 3.190 3.190 3.030 3.060 25,684 -0.11(-3.47%)
Mar 10, 2011 3.250 3.450 3.100 3.170 100,388 +0.16(+5.32%)
Mar 09, 2011 2.700 3.040 2.700 3.010 55,850 +0.35(+13.16%)
Mar 08, 2011 2.640 2.720 2.630 2.660 9,442 +0.02(+0.76%)
Mar 07, 2011 2.710 2.710 2.560 2.640 286,153 -0.06(-2.22%)
Mar 04, 2011 2.800 2.800 2.530 2.700 44,259 +0.05(+1.89%)
Mar 03, 2011 2.790 2.790 2.600 2.650 15,600 -0.12(-4.33%)
Mar 02, 2011 2.700 2.820 2.700 2.770 5,080 +0.16(+6.13%)
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.