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 (%)
Jan 31, 2017 3.730 3.835 3.650 3.780 41,389 +0.03(+0.80%)
Jan 30, 2017 3.660 3.770 3.660 3.750 17,060 +0.09(+2.46%)
Jan 27, 2017 3.800 3.800 3.630 3.660 31,633 -0.16(-4.19%)
Jan 26, 2017 3.800 3.830 3.630 3.820 21,258 +0.05(+1.33%)
Jan 25, 2017 3.800 3.890 3.730 3.770 71,679 -0.06(-1.57%)
Jan 24, 2017 3.820 3.910 3.770 3.830 54,765 -0.01(-0.26%)
Jan 23, 2017 3.930 3.950 3.770 3.840 89,389 -0.06(-1.54%)
Jan 20, 2017 3.960 3.960 3.890 3.900 31,940 -0.04(-1.02%)
Jan 19, 2017 3.990 3.990 3.850 3.940 91,869 +0.09(+2.34%)
Jan 18, 2017 3.870 3.950 3.833 3.850 15,823 -0.02(-0.52%)
Jan 17, 2017 3.870 3.940 3.810 3.870 48,543 -0.08(-2.03%)
Jan 13, 2017 3.950 3.950 3.950 0 +0.14(+3.67%)
Jan 12, 2017 3.980 3.980 3.810 3.810 27,244 -0.14(-3.54%)
Jan 11, 2017 3.921 3.980 3.810 3.950 9,157 +0.00(+0.00%)
Jan 10, 2017 3.910 3.980 3.832 3.950 32,295 +0.02(+0.51%)
Jan 09, 2017 3.890 3.973 3.837 3.930 39,377 +0.07(+1.81%)
Jan 06, 2017 3.835 3.880 3.730 3.860 45,871 +0.07(+1.85%)
Jan 05, 2017 3.820 3.840 3.700 3.790 19,710 +0.01(+0.26%)
Jan 04, 2017 3.660 3.890 3.630 3.780 64,767 +0.07(+1.89%)
Jan 03, 2017 3.600 3.760 3.540 3.710 64,863 +0.12(+3.34%)
Dec 30, 2016 3.590 3.590 3.590 0 -0.06(-1.64%)
Dec 29, 2016 3.580 3.720 3.540 3.650 181,981 +0.03(+0.83%)
Dec 28, 2016 3.660 3.790 3.550 3.620 282,539 -0.07(-1.90%)
Dec 27, 2016 3.800 3.800 3.540 3.690 141,535 -0.11(-2.89%)
Dec 23, 2016 3.800 3.800 3.800 0 -0.04(-1.04%)
Dec 22, 2016 3.870 3.940 3.800 3.840 37,074 -0.02(-0.52%)
Dec 21, 2016 4.090 4.120 3.660 3.860 272,240 -0.26(-6.31%)
Dec 20, 2016 4.040 4.210 4.010 4.120 74,226 +0.04(+0.98%)
Dec 19, 2016 4.050 4.185 3.940 4.080 119,360 -0.12(-2.86%)
Dec 16, 2016 4.090 4.200 3.995 4.200 44,786 +0.05(+1.20%)
Dec 15, 2016 3.980 4.150 3.940 4.150 25,171 +0.14(+3.49%)
Dec 14, 2016 4.050 4.130 3.920 4.010 30,623 -0.04(-0.99%)
Dec 13, 2016 3.960 4.270 3.850 4.050 163,650 +0.19(+4.92%)
Dec 12, 2016 4.110 4.110 3.800 3.860 116,195 -0.20(-4.93%)
Dec 09, 2016 4.236 4.268 4.020 4.060 59,692 -0.04(-0.98%)
Dec 08, 2016 4.040 4.140 4.000 4.100 38,575 +0.03(+0.74%)
Dec 07, 2016 4.050 4.140 3.900 4.070 74,220 +0.01(+0.25%)
Dec 06, 2016 4.000 4.130 4.000 4.060 40,731 +0.04(+1.00%)
Dec 05, 2016 4.050 4.200 4.010 4.020 54,961 -0.05(-1.23%)
Dec 02, 2016 4.080 4.140 4.000 4.070 118,571 +0.02(+0.49%)
Dec 01, 2016 4.270 4.273 4.010 4.050 54,464 -0.24(-5.59%)
Nov 30, 2016 4.260 4.320 4.128 4.290 37,695 +0.07(+1.66%)
Nov 29, 2016 4.010 4.280 3.850 4.220 98,289 +0.20(+4.98%)
Nov 28, 2016 4.280 4.350 3.970 4.020 101,879 -0.28(-6.51%)
Nov 25, 2016 4.240 4.300 4.150 4.300 33,166 +0.08(+1.90%)
Nov 23, 2016 4.220 4.220 4.220 0 -0.08(-1.86%)
Nov 22, 2016 4.410 4.480 4.300 4.300 29,517 -0.07(-1.60%)
Nov 21, 2016 4.350 4.480 4.330 4.370 91,230 +0.13(+3.07%)
Nov 18, 2016 4.350 4.440 4.230 4.240 119,034 -0.14(-3.20%)
Nov 17, 2016 4.410 4.335 4.380 74,512 +0.03(+0.69%)
Nov 16, 2016 4.400 4.450 4.250 4.350 79,525 +0.00(+0.03%)
Nov 15, 2016 4.150 4.390 4.090 4.349 53,695 +0.26(+6.32%)
Nov 14, 2016 4.130 4.190 3.980 4.090 137,638 +0.12(+3.02%)
Nov 11, 2016 3.850 3.990 3.750 3.970 241,390 +0.17(+4.47%)
Nov 10, 2016 4.130 4.290 3.800 3.800 1,295,192 -0.87(-18.63%)
Nov 09, 2016 4.700 4.790 4.600 4.670 86,457 -0.03(-0.64%)
Nov 08, 2016 4.700 4.730 4.540 4.700 70,481 -0.04(-0.84%)
Nov 07, 2016 5.000 5.000 4.720 4.740 122,730 -0.26(-5.20%)
Nov 04, 2016 5.240 5.380 4.980 5.000 104,117 -0.28(-5.30%)
Nov 03, 2016 4.950 5.290 4.950 5.280 101,348 +0.29(+5.81%)
Nov 02, 2016 5.410 5.460 4.900 4.990 220,282 -0.43(-7.93%)
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.