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 29, 2009 7.050 7.170 6.700 6.700 95,734 -0.27(-3.94%)
May 28, 2009 7.040 7.040 6.870 6.975 16,109 +0.02(+0.36%)
May 27, 2009 7.150 7.150 6.950 6.950 41,965 -0.20(-2.80%)
May 26, 2009 7.480 7.490 6.950 7.150 75,119 -0.25(-3.38%)
May 22, 2009 7.100 7.400 7.070 7.400 28,157 +0.21(+2.92%)
May 21, 2009 7.500 7.500 7.100 7.190 71,097 -0.31(-4.13%)
May 20, 2009 7.460 7.990 7.230 7.500 133,388 -0.08(-1.06%)
May 19, 2009 7.230 7.580 7.110 7.580 67,423 +0.43(+6.01%)
May 18, 2009 7.030 7.250 7.010 7.150 63,609 +0.09(+1.27%)
May 15, 2009 7.210 7.210 7.060 7.060 57,534 -0.02(-0.28%)
May 14, 2009 7.120 7.130 6.960 7.080 50,026 -0.04(-0.56%)
May 13, 2009 7.370 7.370 7.050 7.120 46,550 -0.28(-3.78%)
May 12, 2009 7.600 7.650 7.050 7.400 108,130 -0.06(-0.81%)
May 11, 2009 6.990 7.690 6.990 7.460 151,093 +0.46(+6.51%)
May 08, 2009 6.920 7.100 6.730 7.004 52,410 +0.14(+2.10%)
May 07, 2009 6.420 7.100 6.420 6.860 29,358 -0.08(-1.15%)
May 06, 2009 6.840 7.070 6.840 6.940 18,168 -0.01(-0.15%)
May 05, 2009 6.920 7.160 6.740 6.950 31,520 +0.01(+0.14%)
May 04, 2009 6.980 7.000 6.850 6.940 26,303 -0.16(-2.25%)
May 01, 2009 6.790 7.100 6.790 7.100 46,434 +0.35(+5.19%)
Apr 30, 2009 6.870 6.910 6.645 6.750 13,300 -0.07(-1.03%)
Apr 29, 2009 6.510 7.000 6.510 6.820 13,570 +0.18(+2.71%)
Apr 28, 2009 6.720 6.790 6.520 6.640 28,533 -0.13(-1.92%)
Apr 27, 2009 6.810 6.900 6.750 6.770 8,030 -0.23(-3.29%)
Apr 24, 2009 6.895 7.040 6.805 7.000 15,625 +0.08(+1.16%)
Apr 23, 2009 6.990 7.080 6.750 6.920 19,852 -0.04(-0.57%)
Apr 22, 2009 6.820 7.100 6.820 6.960 14,393 +0.01(+0.14%)
Apr 21, 2009 6.840 7.100 6.840 6.950 15,678 -0.12(-1.70%)
Apr 20, 2009 6.960 7.190 6.950 7.070 16,286 -0.08(-1.12%)
Apr 17, 2009 7.000 7.150 7.000 7.150 35,734 +0.15(+2.14%)
Apr 16, 2009 6.950 7.160 6.900 7.000 15,522 +0.13(+1.89%)
Apr 15, 2009 7.030 7.160 6.800 6.870 33,622 -0.32(-4.45%)
Apr 14, 2009 6.510 7.190 6.450 7.190 47,504 +0.74(+11.47%)
Apr 13, 2009 6.490 6.530 6.260 6.450 35,234 +0.17(+2.71%)
Apr 09, 2009 6.350 6.480 6.240 6.280 39,800 +0.03(+0.48%)
Apr 08, 2009 6.530 6.540 6.250 6.250 32,256 -0.35(-5.30%)
Apr 07, 2009 6.260 6.600 6.260 6.600 37,116 +0.34(+5.43%)
Apr 06, 2009 6.300 6.390 6.250 6.260 14,600 +0.01(+0.16%)
Apr 03, 2009 6.380 6.380 6.250 6.250 18,180 -0.17(-2.65%)
Apr 02, 2009 6.700 6.750 6.370 6.420 27,954 -0.03(-0.47%)
Apr 01, 2009 6.560 6.560 6.420 6.450 14,035 -0.15(-2.26%)
Mar 31, 2009 6.820 6.820 6.500 6.599 18,200 -0.11(-1.65%)
Mar 30, 2009 6.650 6.800 6.500 6.710 35,182 -0.14(-2.04%)
Mar 26, 2009 6.840 7.000 6.840 6.850 12,907 -0.05(-0.72%)
Mar 25, 2009 6.740 7.010 6.700 6.900 27,857 +0.15(+2.22%)
Mar 24, 2009 6.660 6.790 6.650 6.750 21,531 +0.03(+0.45%)
Mar 23, 2009 6.700 6.750 6.590 6.720 18,860 +0.12(+1.82%)
Mar 20, 2009 6.680 6.680 6.410 6.600 21,741 -0.09(-1.34%)
Mar 19, 2009 6.570 6.700 6.460 6.690 19,075 +0.17(+2.61%)
Mar 18, 2009 6.620 6.620 6.250 6.520 29,762 -0.02(-0.31%)
Mar 17, 2009 7.000 7.010 6.350 6.540 51,078 -0.51(-7.23%)
Mar 16, 2009 7.240 7.260 6.950 7.050 39,555 -0.19(-2.62%)
Mar 13, 2009 6.610 7.600 6.400 7.240 0 +0.63(+9.53%)
Mar 12, 2009 6.200 6.650 6.200 6.610 51,219 +0.41(+6.61%)
Mar 11, 2009 6.200 6.240 6.100 6.200 18,590 +0.04(+0.65%)
Mar 10, 2009 6.194 6.200 6.110 6.160 6,040 +0.01(+0.15%)
Mar 09, 2009 6.150 6.151 6.040 6.151 14,374 +0.01(+0.17%)
Mar 06, 2009 6.350 6.350 6.010 6.140 0 -0.06(-0.97%)
Mar 05, 2009 6.000 6.500 6.000 6.200 41,779 +0.23(+3.85%)
Mar 04, 2009 5.750 6.000 5.750 5.970 25,018 -0.02(-0.36%)
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.