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 (%)
Apr 30, 2008 8.900 8.900 8.650 8.813 26,920 -0.01(-0.10%)
Apr 29, 2008 8.650 8.990 8.550 8.822 57,622 +0.18(+2.11%)
Apr 28, 2008 8.550 8.700 8.500 8.640 30,850 +0.08(+0.93%)
Apr 25, 2008 8.010 8.800 8.010 8.560 40,708 +0.11(+1.30%)
Apr 24, 2008 8.990 9.030 8.350 8.450 67,498 -0.41(-4.63%)
Apr 23, 2008 8.490 9.000 8.460 8.860 290,438 +0.45(+5.35%)
Apr 22, 2008 8.100 8.440 7.900 8.410 80,559 +0.41(+5.13%)
Apr 21, 2008 7.800 8.023 7.480 8.000 83,901 +0.05(+0.63%)
Apr 18, 2008 7.990 8.000 7.810 7.950 35,612 +0.10(+1.27%)
Apr 17, 2008 7.390 7.850 7.300 7.850 52,400 +0.51(+6.95%)
Apr 16, 2008 7.400 7.590 7.300 7.340 27,750 -0.08(-1.12%)
Apr 15, 2008 7.530 7.550 7.300 7.423 27,020 -0.10(-1.29%)
Apr 14, 2008 7.410 7.650 7.120 7.520 24,400 +0.30(+4.16%)
Apr 11, 2008 7.650 7.700 7.110 7.220 53,100 -0.53(-6.84%)
Apr 10, 2008 7.710 7.750 7.000 7.750 94,400 +0.11(+1.44%)
Apr 09, 2008 7.750 8.059 7.400 7.640 107,600 -0.03(-0.39%)
Apr 08, 2008 7.050 7.670 6.900 7.670 51,500 +0.67(+9.57%)
Apr 07, 2008 7.120 7.120 6.850 7.000 30,500 +0.00(+0.00%)
Apr 04, 2008 6.920 7.000 6.820 7.000 74,800 +0.22(+3.24%)
Apr 03, 2008 7.000 7.000 6.650 6.780 70,900 -0.07(-1.02%)
Apr 02, 2008 6.780 6.870 6.550 6.850 49,000 +0.20(+3.01%)
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.