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 (%)
Dec 31, 2018 6.480 6.480 0 +0.00(+0.00%)
Dec 28, 2018 6.140 6.500 6.090 6.410 124,800 +0.32(+5.25%)
Dec 27, 2018 6.010 6.140 5.790 6.090 92,741 +0.02(+0.33%)
Dec 26, 2018 5.490 6.130 5.340 6.070 198,702 +0.68(+12.62%)
Dec 24, 2018 5.060 5.440 4.930 5.390 45,000 +0.24(+4.66%)
Dec 21, 2018 5.080 5.810 4.990 5.150 627,600 +0.16(+3.21%)
Dec 20, 2018 5.450 5.450 4.890 4.990 470,557 -0.42(-7.76%)
Dec 19, 2018 5.600 5.790 5.300 5.410 335,380 -0.14(-2.52%)
Dec 18, 2018 6.000 6.080 5.500 5.550 221,108 -0.42(-7.04%)
Dec 17, 2018 6.500 6.540 5.840 5.970 231,108 -0.74(-11.03%)
Dec 14, 2018 6.850 7.000 6.700 6.710 107,500 -0.26(-3.73%)
Dec 13, 2018 7.080 7.240 6.650 6.970 273,765 -0.13(-1.83%)
Dec 12, 2018 7.350 7.400 7.060 7.100 290,306 -0.14(-1.93%)
Dec 11, 2018 7.400 7.700 7.110 7.240 195,051 +0.00(+0.00%)
Dec 10, 2018 7.080 7.330 6.989 7.240 61,518 +0.17(+2.40%)
Dec 07, 2018 7.440 7.610 6.980 7.070 198,500 -0.43(-5.73%)
Dec 06, 2018 6.600 7.550 6.500 7.500 425,709 +0.71(+10.46%)
Dec 04, 2018 7.270 7.300 6.760 6.790 129,500 -0.48(-6.60%)
Dec 03, 2018 7.000 7.380 6.570 7.270 228,885 +0.20(+2.83%)
Nov 30, 2018 6.880 7.350 6.860 7.070 318,800 +0.12(+1.73%)
Nov 29, 2018 6.390 7.240 6.350 6.950 359,902 +0.58(+9.11%)
Nov 28, 2018 6.160 6.480 6.040 6.370 99,745 +0.24(+3.92%)
Nov 27, 2018 6.270 6.280 6.100 6.130 36,434 -0.12(-1.92%)
Nov 26, 2018 6.240 6.500 6.030 6.250 95,139 +0.03(+0.48%)
Nov 23, 2018 5.940 6.250 5.940 6.220 45,300 +0.26(+4.36%)
Nov 21, 2018 5.960 5.960 5.960 0 +0.10(+1.71%)
Nov 20, 2018 5.750 6.000 5.710 5.860 91,099 +0.06(+1.03%)
Nov 19, 2018 6.010 6.040 5.760 5.800 56,731 -0.17(-2.85%)
Nov 16, 2018 5.890 6.120 5.550 5.970 121,100 +0.07(+1.19%)
Nov 15, 2018 5.680 6.000 5.603 5.900 93,722 +0.21(+3.69%)
Nov 14, 2018 6.170 6.170 5.600 5.690 184,947 -0.36(-5.95%)
Nov 13, 2018 6.060 6.420 5.950 6.050 92,983 -0.10(-1.63%)
Nov 12, 2018 6.710 6.710 6.000 6.150 177,479 -0.50(-7.52%)
Nov 09, 2018 6.810 6.840 6.420 6.650 104,200 -0.19(-2.78%)
Nov 08, 2018 6.420 6.840 6.320 6.840 212,270 +0.42(+6.54%)
Nov 07, 2018 5.970 6.630 5.790 6.420 325,736 +0.53(+9.00%)
Nov 06, 2018 5.730 5.940 5.570 5.890 156,674 +0.18(+3.15%)
Nov 05, 2018 5.660 5.950 5.290 5.710 295,627 +0.05(+0.88%)
Nov 02, 2018 5.780 6.390 5.635 5.660 315,600 +0.11(+1.98%)
Nov 01, 2018 5.300 5.800 5.150 5.550 220,040 +0.28(+5.31%)
Oct 31, 2018 5.150 5.340 5.090 5.270 91,365 +0.28(+5.61%)
Oct 30, 2018 4.950 5.250 4.920 4.990 63,162 +0.07(+1.42%)
Oct 29, 2018 5.090 5.270 4.910 4.920 75,627 -0.09(-1.80%)
Oct 26, 2018 5.080 5.280 5.000 5.010 55,300 -0.10(-1.96%)
Oct 25, 2018 5.110 5.330 5.020 5.110 54,497 +0.05(+0.99%)
Oct 24, 2018 5.230 5.400 5.000 5.060 56,504 -0.17(-3.25%)
Oct 23, 2018 4.890 5.410 4.820 5.230 108,374 +0.18(+3.56%)
Oct 22, 2018 5.180 5.250 5.050 5.050 44,230 -0.16(-3.07%)
Oct 19, 2018 5.490 5.490 5.110 5.210 138,500 -0.19(-3.52%)
Oct 18, 2018 5.550 5.650 5.332 5.400 71,304 -0.16(-2.88%)
Oct 17, 2018 5.740 5.820 5.560 5.560 58,573 -0.23(-3.97%)
Oct 16, 2018 5.530 5.840 5.260 5.790 295,982 +0.20(+3.58%)
Oct 15, 2018 5.720 5.798 5.410 5.590 255,833 -0.22(-3.79%)
Oct 12, 2018 5.700 5.840 5.610 5.810 72,300 +0.23(+4.12%)
Oct 11, 2018 5.680 5.840 5.550 5.580 165,554 -0.18(-3.12%)
Oct 10, 2018 5.940 6.000 5.700 5.760 168,418 -0.21(-3.52%)
Oct 09, 2018 6.060 6.210 5.900 5.970 89,160 -0.09(-1.49%)
Oct 08, 2018 6.410 6.430 5.750 6.060 267,695 -0.37(-5.75%)
Oct 05, 2018 6.720 6.840 6.390 6.430 119,400 -0.27(-4.03%)
Oct 04, 2018 6.810 6.990 6.700 6.700 121,040 -0.11(-1.62%)
Oct 03, 2018 6.810 6.940 6.600 6.810 155,871 -0.02(-0.29%)
Oct 02, 2018 6.970 7.150 6.830 6.830 158,909 -0.14(-2.01%)
Oct 01, 2018 7.100 7.100 6.350 6.970 274,014 -0.13(-1.83%)
Sep 28, 2018 7.100 7.230 7.060 7.100 149,500 -0.10(-1.39%)
Sep 27, 2018 7.150 7.200 7.020 7.200 148,276 +0.14(+1.98%)
Sep 26, 2018 7.210 7.330 7.050 7.060 71,174 -0.18(-2.49%)
Sep 25, 2018 7.350 7.450 7.140 7.240 118,086 -0.10(-1.36%)
Sep 24, 2018 7.280 7.350 7.000 7.340 115,374 +0.03(+0.41%)
Sep 21, 2018 7.190 7.310 7.020 7.310 470,200 +0.10(+1.39%)
Sep 20, 2018 7.200 7.400 7.130 7.210 85,913 -0.05(-0.69%)
Sep 19, 2018 7.490 7.620 6.920 7.260 327,623 -0.19(-2.55%)
Sep 18, 2018 7.340 7.460 7.180 7.450 351,097 +0.18(+2.48%)
Sep 17, 2018 7.370 7.450 7.100 7.270 292,876 +0.03(+0.41%)
Sep 14, 2018 6.670 7.270 6.670 7.240 598,100 +0.76(+11.73%)
Sep 13, 2018 6.710 6.850 6.427 6.480 200,921 -0.20(-2.99%)
Sep 12, 2018 6.730 6.810 6.390 6.680 150,295 -0.02(-0.30%)
Sep 11, 2018 6.950 6.990 6.170 6.700 375,908 -0.20(-2.90%)
Sep 10, 2018 6.300 6.900 6.300 6.900 468,234 +0.64(+10.22%)
Sep 07, 2018 5.980 6.260 5.980 6.260 136,600 +0.30(+5.03%)
Sep 06, 2018 6.250 6.500 5.960 5.960 453,751 -0.18(-2.93%)
Sep 05, 2018 6.090 6.200 5.650 6.140 317,727 -0.05(-0.81%)
Sep 04, 2018 5.290 6.410 5.200 6.190 1,168,915 +0.85(+15.92%)
Aug 31, 2018 5.340 5.340 5.340 0 +0.04(+0.75%)
Aug 30, 2018 4.980 5.370 4.900 5.300 235,285 +0.34(+6.85%)
Aug 29, 2018 4.940 5.000 4.870 4.960 21,931 +0.03(+0.61%)
Aug 28, 2018 4.900 5.010 4.850 4.930 52,938 +0.00(+0.00%)
Aug 27, 2018 4.940 5.050 4.918 4.930 47,761 -0.01(-0.20%)
Aug 24, 2018 5.040 5.110 4.860 4.940 111,600 -0.04(-0.80%)
Aug 23, 2018 4.910 5.110 4.770 4.980 124,283 +0.07(+1.43%)
Aug 22, 2018 4.870 4.930 4.870 4.910 18,159 +0.04(+0.82%)
Aug 21, 2018 4.860 4.950 4.750 4.870 132,978 +0.05(+1.04%)
Aug 20, 2018 4.920 4.925 4.650 4.820 145,015 -0.04(-0.82%)
Aug 17, 2018 4.550 4.950 4.550 4.860 107,700 +0.23(+4.97%)
Aug 16, 2018 4.660 4.700 4.482 4.630 243,378 -0.02(-0.43%)
Aug 15, 2018 4.700 4.715 4.500 4.650 191,102 -0.04(-0.85%)
Aug 14, 2018 4.750 4.840 4.650 4.690 179,252 -0.06(-1.26%)
Aug 13, 2018 4.790 4.893 4.690 4.750 145,987 -0.08(-1.66%)
Aug 10, 2018 4.800 4.980 4.670 4.830 155,800 +0.01(+0.21%)
Aug 09, 2018 4.700 4.900 4.660 4.820 90,246 +0.11(+2.34%)
Aug 08, 2018 4.880 5.000 4.660 4.710 204,536 -0.22(-4.46%)
Aug 07, 2018 5.000 5.100 4.790 4.930 223,646 -0.05(-1.00%)
Aug 06, 2018 4.910 5.220 4.855 4.980 111,315 +0.04(+0.81%)
Aug 03, 2018 4.950 5.190 4.820 4.940 199,800 -0.04(-0.80%)
Aug 02, 2018 4.870 5.170 4.820 4.980 143,378 +0.01(+0.20%)
Aug 01, 2018 4.860 5.000 4.821 4.970 128,460 +0.14(+2.90%)
Jul 31, 2018 4.880 4.880 4.805 4.830 49,606 -0.07(-1.43%)
Jul 30, 2018 4.860 5.040 4.840 4.900 68,564 +0.02(+0.41%)
Jul 27, 2018 5.350 5.350 4.850 4.880 218,700 -0.46(-8.61%)
Jul 26, 2018 5.210 5.350 5.153 5.340 92,737 +0.15(+2.89%)
Jul 25, 2018 5.150 5.200 5.000 5.190 45,640 +0.03(+0.58%)
Jul 24, 2018 5.240 5.300 5.150 5.160 86,795 -0.17(-3.19%)
Jul 23, 2018 5.250 5.360 5.250 5.330 177,384 +0.10(+1.91%)
Jul 20, 2018 5.130 5.300 5.130 5.230 51,575 +0.04(+0.77%)
Jul 19, 2018 5.050 5.300 5.050 5.190 112,821 +0.08(+1.57%)
Jul 18, 2018 5.060 5.130 5.030 5.110 95,599 +0.01(+0.20%)
Jul 17, 2018 5.110 5.150 5.070 5.100 127,687 -0.05(-0.97%)
Jul 16, 2018 5.150 5.180 5.040 5.150 76,131 +0.00(+0.00%)
Jul 13, 2018 5.180 5.220 5.050 5.150 86,435 -0.02(-0.39%)
Jul 12, 2018 5.250 5.250 5.090 5.170 62,613 -0.01(-0.19%)
Jul 11, 2018 5.020 5.240 5.020 5.180 207,177 +0.18(+3.60%)
Jul 10, 2018 5.000 5.350 4.880 5.000 536,757 -0.25(-4.76%)
Jul 09, 2018 5.120 5.350 4.630 5.250 787,417 +0.26(+5.21%)
Jul 06, 2018 4.960 5.020 4.810 4.990 326,465 +0.10(+2.04%)
Jul 05, 2018 4.850 4.990 4.740 4.890 141,690 +0.09(+1.87%)
Jul 03, 2018 4.800 4.800 4.800 0 +0.22(+4.80%)
Jul 02, 2018 4.380 4.640 4.260 4.580 148,922 +0.23(+5.29%)
Jun 29, 2018 4.410 4.211 4.350 57,796 +0.09(+2.11%)
Jun 28, 2018 4.400 4.490 4.200 4.260 72,547 -0.14(-3.18%)
Jun 27, 2018 4.490 4.520 4.266 4.400 128,190 +0.04(+0.92%)
Jun 26, 2018 3.940 4.480 3.930 4.360 470,203 +0.37(+9.27%)
Jun 25, 2018 4.020 4.130 3.974 3.990 22,304 -0.12(-2.92%)
Jun 22, 2018 4.020 4.110 3.910 4.110 53,615 +0.09(+2.24%)
Jun 21, 2018 3.980 4.240 3.920 4.020 115,991 +0.09(+2.29%)
Jun 20, 2018 3.770 4.100 3.750 3.930 87,593 +0.23(+6.22%)
Jun 19, 2018 3.800 3.890 3.700 3.700 21,666 -0.07(-1.86%)
Jun 18, 2018 3.780 3.880 3.710 3.770 17,004 -0.03(-0.79%)
Jun 15, 2018 3.810 3.810 3.800 40,464 -0.01(-0.26%)
Jun 14, 2018 3.840 4.010 3.780 3.810 66,541 +0.10(+2.70%)
Jun 13, 2018 3.900 3.950 3.680 3.710 69,432 -0.07(-1.85%)
Jun 12, 2018 3.960 3.960 3.750 3.780 33,135 -0.18(-4.55%)
Jun 11, 2018 3.840 3.970 3.680 3.960 75,953 +0.15(+3.94%)
Jun 08, 2018 3.830 3.930 3.780 3.810 56,158 -0.02(-0.52%)
Jun 07, 2018 4.000 4.020 3.790 3.830 65,403 -0.16(-4.01%)
Jun 06, 2018 3.990 3.990 54,392 -0.20(-4.77%)
Jun 05, 2018 4.065 4.220 4.060 4.190 57,185 +0.15(+3.71%)
Jun 04, 2018 4.190 4.190 4.000 4.040 34,672 -0.15(-3.58%)
Jun 01, 2018 3.980 4.200 3.900 4.190 129,710 +0.27(+6.89%)
May 31, 2018 3.920 3.950 3.850 3.920 16,556 +0.00(+0.00%)
May 30, 2018 3.990 4.090 3.908 3.920 55,087 +0.01(+0.26%)
May 29, 2018 3.818 3.950 3.710 3.910 31,333 +0.13(+3.44%)
May 25, 2018 3.780 3.780 3.780 0 +0.02(+0.53%)
May 24, 2018 3.790 3.870 3.720 3.760 40,259 +0.00(+0.00%)
May 23, 2018 3.720 3.870 3.720 3.760 95,585 +0.00(+0.00%)
May 22, 2018 4.150 4.150 3.740 3.760 91,047 -0.42(-10.05%)
May 21, 2018 4.290 4.290 4.140 4.180 59,745 -0.02(-0.48%)
May 18, 2018 4.050 4.250 4.030 4.200 94,156 +0.12(+2.94%)
May 17, 2018 4.090 4.189 4.020 4.080 275,042 +0.06(+1.49%)
May 16, 2018 3.930 4.050 3.900 4.020 197,644 +0.08(+2.03%)
May 15, 2018 3.750 4.030 3.750 3.940 213,918 +0.29(+7.95%)
May 14, 2018 3.700 3.820 3.620 3.650 81,057 -0.07(-1.88%)
May 11, 2018 3.700 3.750 3.670 3.720 54,337 -0.03(-0.80%)
May 10, 2018 3.830 3.845 3.710 3.750 23,340 -0.01(-0.27%)
May 09, 2018 3.700 3.770 3.620 3.760 37,627 +0.00(+0.00%)
May 08, 2018 3.930 3.998 3.540 3.760 311,234 -0.05(-1.31%)
May 07, 2018 3.550 3.950 3.550 3.810 339,030 +0.21(+5.83%)
May 04, 2018 3.545 3.640 3.545 3.600 37,450 +0.05(+1.41%)
May 03, 2018 3.620 3.650 3.550 3.550 32,601 -0.06(-1.66%)
May 02, 2018 3.490 3.730 3.490 3.610 51,726 +0.09(+2.56%)
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.