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, 2007 7.360 7.650 7.360 7.550 42,200 +0.19(+2.58%)
Apr 27, 2007 7.350 7.550 7.240 7.360 33,900 -0.05(-0.67%)
Apr 26, 2007 7.500 7.650 7.270 7.410 57,000 -0.39(-5.00%)
Apr 25, 2007 7.450 7.850 7.450 7.800 110,200 +0.35(+4.70%)
Apr 24, 2007 7.150 7.470 7.150 7.450 56,100 +0.34(+4.78%)
Apr 23, 2007 7.250 7.250 7.030 7.110 84,800 -0.14(-1.93%)
Apr 20, 2007 7.300 7.350 7.210 7.250 51,800 -0.10(-1.36%)
Apr 19, 2007 7.600 7.600 7.210 7.350 73,900 -0.29(-3.80%)
Apr 18, 2007 7.650 7.680 7.600 7.640 18,800 -0.12(-1.55%)
Apr 17, 2007 7.880 8.030 7.730 7.760 55,500 -0.12(-1.52%)
Apr 16, 2007 7.730 7.890 7.600 7.880 50,000 +0.19(+2.47%)
Apr 13, 2007 7.600 7.748 7.580 7.690 44,300 +0.04(+0.52%)
Apr 12, 2007 7.500 7.800 7.500 7.650 49,300 +0.15(+2.00%)
Apr 11, 2007 7.850 7.850 7.500 7.500 84,200 -0.35(-4.46%)
Apr 10, 2007 8.070 8.070 7.760 7.850 52,000 -0.22(-2.73%)
Apr 09, 2007 7.800 8.180 7.750 8.070 139,400 +0.35(+4.53%)
Apr 05, 2007 7.550 7.750 7.547 7.720 36,500 +0.17(+2.25%)
Apr 04, 2007 7.420 7.900 7.420 7.550 80,700 +0.12(+1.62%)
Apr 03, 2007 7.050 7.460 7.050 7.430 131,800 +0.35(+4.94%)
Apr 02, 2007 7.070 7.200 6.990 7.080 99,700 -0.02(-0.28%)
Mar 30, 2007 7.100 7.130 7.050 7.100 47,500 +0.00(+0.00%)
Mar 29, 2007 7.370 7.400 7.010 7.100 165,100 -0.19(-2.61%)
Mar 28, 2007 7.830 7.830 7.290 7.290 133,700 -0.51(-6.53%)
Mar 27, 2007 7.880 7.900 7.763 7.799 20,400 -0.13(-1.65%)
Mar 26, 2007 7.930 8.000 7.770 7.930 35,500 +0.18(+2.32%)
Mar 23, 2007 8.010 8.100 7.550 7.750 77,300 -0.27(-3.37%)
Mar 22, 2007 8.170 8.250 7.450 8.020 292,000 -0.43(-5.09%)
Mar 21, 2007 8.410 8.500 8.150 8.450 129,100 +0.04(+0.47%)
Mar 20, 2007 8.480 8.500 8.330 8.410 28,600 -0.02(-0.24%)
Mar 19, 2007 8.200 8.500 8.140 8.430 102,400 +0.49(+6.17%)
Mar 16, 2007 7.580 7.950 7.570 7.940 84,600 +0.41(+5.44%)
Mar 15, 2007 7.130 7.530 7.000 7.530 72,300 +0.45(+6.36%)
Mar 14, 2007 7.170 7.390 6.930 7.080 120,100 -0.17(-2.34%)
Mar 13, 2007 7.450 7.700 7.150 7.250 147,600 -0.20(-2.68%)
Mar 12, 2007 7.940 8.110 7.440 7.450 170,200 -0.35(-4.49%)
Mar 09, 2007 8.190 8.740 7.770 7.800 134,000 -0.30(-3.70%)
Mar 08, 2007 8.050 8.200 8.030 8.100 29,700 +0.08(+1.00%)
Mar 07, 2007 7.950 8.220 7.950 8.020 20,400 +0.03(+0.38%)
Mar 06, 2007 7.770 8.090 7.760 7.990 53,300 +0.03(+0.38%)
Mar 05, 2007 8.020 8.280 7.750 7.960 133,000 -0.44(-5.24%)
Mar 02, 2007 8.600 8.650 8.370 8.400 59,300 -0.22(-2.55%)
Mar 01, 2007 8.600 8.730 8.450 8.620 68,350 -0.22(-2.49%)
Feb 28, 2007 8.730 8.890 8.420 8.840 66,700 +0.14(+1.61%)
Feb 27, 2007 9.180 9.180 8.620 8.700 98,400 -0.54(-5.84%)
Feb 26, 2007 9.220 9.300 9.190 9.240 35,464 +0.00(+0.00%)
Feb 23, 2007 9.290 9.300 9.210 9.240 41,300 -0.06(-0.65%)
Feb 22, 2007 9.280 9.300 9.050 9.300 51,900 +0.08(+0.87%)
Feb 21, 2007 9.100 9.300 9.070 9.220 78,400 +0.10(+1.10%)
Feb 20, 2007 9.000 9.210 8.950 9.120 67,800 +0.14(+1.56%)
Feb 16, 2007 8.610 8.980 8.600 8.980 40,100 +0.36(+4.18%)
Feb 15, 2007 8.670 8.880 8.610 8.620 70,900 -0.14(-1.60%)
Feb 14, 2007 9.000 9.050 8.660 8.760 55,459 -0.26(-2.88%)
Feb 13, 2007 9.150 9.180 9.010 9.020 45,714 -0.12(-1.31%)
Feb 12, 2007 9.020 9.240 9.010 9.140 53,700 -0.01(-0.11%)
Feb 09, 2007 9.130 9.180 9.080 9.150 60,800 +0.10(+1.10%)
Feb 08, 2007 9.200 9.200 9.010 9.050 64,000 -0.10(-1.09%)
Feb 07, 2007 9.130 9.350 9.000 9.150 68,400 +0.18(+2.01%)
Feb 06, 2007 9.120 9.120 8.880 8.970 63,700 +0.14(+1.59%)
Feb 05, 2007 8.740 9.240 8.660 8.830 151,700 +0.19(+2.20%)
Feb 02, 2007 8.800 8.850 8.560 8.640 20,400 -0.06(-0.69%)
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.