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 31, 2006 3.830 3.990 3.760 3.990 19,300 -0.01(-0.25%)
May 30, 2006 4.030 4.030 3.900 4.000 25,300 -0.04(-0.99%)
May 26, 2006 4.010 4.041 4.010 4.040 22,100 +0.03(+0.75%)
May 25, 2006 3.950 4.020 3.950 4.010 40,500 -0.04(-0.99%)
May 24, 2006 4.050 4.050 3.900 4.050 30,500 -0.06(-1.46%)
May 23, 2006 4.140 4.250 4.100 4.110 23,100 +0.01(+0.24%)
May 22, 2006 4.060 4.120 4.000 4.100 56,100 +0.07(+1.74%)
May 19, 2006 3.840 4.090 3.840 4.030 23,800 +0.23(+6.05%)
May 18, 2006 4.200 4.250 3.800 3.800 87,900 -0.47(-11.01%)
May 17, 2006 4.400 4.400 4.250 4.270 18,400 -0.05(-1.16%)
May 16, 2006 4.350 4.350 4.250 4.320 23,700 -0.08(-1.82%)
May 15, 2006 4.450 4.450 4.320 4.400 17,200 -0.04(-0.90%)
May 12, 2006 4.550 4.560 4.400 4.440 24,600 -0.06(-1.33%)
May 11, 2006 4.520 4.530 4.390 4.500 20,100 -0.02(-0.44%)
May 10, 2006 4.200 4.550 4.190 4.520 76,000 +0.33(+7.88%)
May 09, 2006 4.050 4.200 4.050 4.190 30,300 +0.16(+3.97%)
May 08, 2006 3.930 4.050 3.930 4.030 10,300 +0.04(+1.00%)
May 05, 2006 4.030 4.050 3.940 3.990 10,200 -0.01(-0.25%)
May 04, 2006 3.960 4.020 3.920 4.000 10,500 +0.03(+0.75%)
May 03, 2006 4.100 4.100 3.950 3.970 22,900 -0.08(-1.97%)
May 02, 2006 3.950 4.150 3.800 4.050 70,200 +0.10(+2.53%)
May 01, 2006 3.590 3.950 3.560 3.950 103,400 +0.40(+11.27%)
Apr 28, 2006 3.560 3.580 3.530 3.550 13,900 +0.01(+0.28%)
Apr 27, 2006 3.550 3.600 3.510 3.540 13,100 -0.05(-1.39%)
Apr 26, 2006 3.550 3.600 3.500 3.590 8,600 +0.00(+0.00%)
Apr 25, 2006 3.400 3.590 3.400 3.590 20,000 +0.11(+3.16%)
Apr 24, 2006 3.450 3.480 3.400 3.480 8,700 -0.01(-0.29%)
Apr 21, 2006 3.490 3.570 3.490 3.490 24,800 +0.00(+0.00%)
Apr 20, 2006 3.450 3.490 3.450 3.490 23,400 +0.04(+1.16%)
Apr 19, 2006 3.380 3.450 3.350 3.450 16,700 +0.07(+2.07%)
Apr 18, 2006 3.360 3.440 3.300 3.380 19,400 +0.04(+1.20%)
Apr 17, 2006 3.250 3.400 3.250 3.340 10,700 +0.15(+4.70%)
Apr 13, 2006 3.050 3.310 3.050 3.190 33,500 +0.08(+2.57%)
Apr 12, 2006 3.000 3.110 3.000 3.110 21,000 +0.06(+1.97%)
Apr 11, 2006 3.080 3.080 2.850 3.050 33,700 -0.05(-1.61%)
Apr 10, 2006 3.150 3.300 3.070 3.100 147,800 -0.08(-2.52%)
Apr 07, 2006 3.250 3.250 3.150 3.180 7,000 -0.07(-2.15%)
Apr 06, 2006 3.250 3.310 3.250 3.250 10,400 -0.07(-2.11%)
Apr 05, 2006 3.400 3.400 3.250 3.320 45,200 -0.08(-2.35%)
Apr 04, 2006 3.400 3.440 3.400 3.400 4,600 +0.00(+0.00%)
Apr 03, 2006 3.500 3.500 3.400 3.400 40,900 -0.08(-2.30%)
Mar 31, 2006 3.510 3.510 3.450 3.480 13,300 +0.00(+0.00%)
Mar 30, 2006 3.550 3.550 3.480 3.480 14,500 -0.05(-1.42%)
Mar 29, 2006 3.640 3.660 3.450 3.530 25,500 -0.07(-1.94%)
Mar 28, 2006 3.600 3.660 3.600 3.600 13,200 -0.05(-1.37%)
Mar 27, 2006 3.550 3.660 3.550 3.650 27,700 +0.11(+3.25%)
Mar 24, 2006 3.400 3.550 3.400 3.535 9,300 +0.19(+5.52%)
Mar 23, 2006 3.350 3.400 3.340 3.350 10,700 -0.05(-1.47%)
Mar 22, 2006 3.400 3.449 3.400 3.400 5,600 +0.00(+0.00%)
Mar 21, 2006 3.380 3.400 3.330 3.400 10,700 +0.00(+0.00%)
Mar 20, 2006 3.450 3.460 3.400 3.400 8,600 -0.01(-0.29%)
Mar 17, 2006 3.350 3.410 3.300 3.410 41,700 +0.02(+0.59%)
Mar 16, 2006 3.380 3.400 3.350 3.390 4,400 -0.04(-1.17%)
Mar 15, 2006 3.360 3.550 3.310 3.430 25,200 -0.07(-2.00%)
Mar 14, 2006 3.500 3.500 3.460 3.500 9,000 -0.04(-1.13%)
Mar 13, 2006 3.450 3.540 3.450 3.540 1,300 +0.08(+2.31%)
Mar 10, 2006 3.450 3.500 3.450 3.460 7,400 +0.01(+0.29%)
Mar 09, 2006 3.410 3.450 3.410 3.450 600 +0.03(+0.87%)
Mar 08, 2006 3.450 3.480 3.350 3.420 19,100 -0.03(-0.87%)
Mar 07, 2006 3.480 3.480 3.310 3.450 35,800 -0.04(-1.15%)
Mar 06, 2006 3.550 3.550 3.370 3.490 9,300 -0.01(-0.29%)
Mar 03, 2006 3.340 3.650 3.340 3.500 102,700 +0.16(+4.79%)
Mar 02, 2006 3.100 3.350 3.100 3.340 45,000 +0.20(+6.37%)
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.