Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 20, 2009, 2:13PM ET - U.S. Markets Closed. Dow Up 0.20% Nasdaq Up 1.45%
Bovie Medical Corp. (BVX)On Dec 18: 7.40  Up 0.02 (0.27%)  
MORE ON BVX
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
18-Dec-097.177.497.177.40130,7007.40
17-Dec-097.387.507.367.3834,5007.38
16-Dec-097.707.747.207.3863,8007.38
15-Dec-097.737.827.517.5142,3007.51
14-Dec-097.957.957.717.7134,4007.71
11-Dec-097.887.957.857.8937,6007.89
10-Dec-098.008.007.787.8029,8007.80
9-Dec-097.908.007.757.9868,3007.98
8-Dec-098.098.107.517.9175,7007.91
7-Dec-097.908.097.878.0731,1008.07
4-Dec-098.008.087.838.0732,8008.07
3-Dec-097.958.057.887.8943,6007.89
2-Dec-097.998.087.807.9033,7007.90
1-Dec-098.498.507.907.9885,9007.98
30-Nov-097.958.107.807.9079,4007.90
27-Nov-098.168.198.058.0915,0008.09
25-Nov-098.248.258.228.2210,9008.22
24-Nov-098.328.328.058.2417,4008.24
23-Nov-098.218.458.158.3633,9008.36
20-Nov-098.258.258.018.1538,2008.15
19-Nov-098.248.318.038.0336,1008.03
18-Nov-098.348.348.218.2911,9008.29
17-Nov-098.368.428.308.3214,9008.32
16-Nov-098.128.438.068.4040,1008.40
13-Nov-098.258.258.018.0924,7008.09
12-Nov-098.248.248.008.0033,4008.00
11-Nov-098.218.268.058.2319,9008.23
10-Nov-098.228.318.108.1419,4008.14
9-Nov-098.008.388.008.2663,7008.26
6-Nov-098.288.528.198.3015,9008.30
5-Nov-098.058.438.048.3430,2008.34
4-Nov-098.098.328.008.0040,5008.00
3-Nov-097.978.207.898.0537,0008.05
2-Nov-098.048.187.978.0220,9008.02
30-Oct-098.138.247.908.0165,6008.01
29-Oct-098.348.478.078.1843,3008.18
28-Oct-098.478.558.168.2832,0008.28
27-Oct-098.368.588.308.4528,3008.45
26-Oct-098.268.508.268.3231,5008.32
23-Oct-098.428.558.258.2632,0008.26
22-Oct-098.138.888.038.4442,8008.44
21-Oct-098.528.758.128.1642,8008.16
20-Oct-098.868.868.458.5054,8008.50
19-Oct-098.929.118.658.9079,8008.90
16-Oct-098.689.048.228.9473,1008.94
15-Oct-098.459.008.319.00206,2009.00
14-Oct-098.188.537.958.4961,4008.49
13-Oct-098.009.007.938.20203,4008.20
12-Oct-098.148.237.998.0231,4008.02
9-Oct-097.778.107.758.0037,2008.00
8-Oct-097.807.947.757.7521,9007.75
7-Oct-097.997.997.707.7513,8007.75
6-Oct-097.807.907.607.7018,5007.70
5-Oct-097.387.767.377.7519,4007.75
2-Oct-097.527.657.377.3923,7007.39
1-Oct-098.008.007.557.5624,5007.56
30-Sep-098.018.157.697.8530,5007.85
29-Sep-097.808.207.808.1444,2008.14
28-Sep-097.557.797.557.7220,0007.72
25-Sep-097.477.517.367.5117,0007.51
24-Sep-097.557.557.367.4931,1007.49
23-Sep-097.677.677.507.5018,7007.50
22-Sep-098.008.117.637.6426,5007.64
21-Sep-098.018.187.917.9924,5007.99
18-Sep-097.888.207.558.2082,8008.20
17-Sep-097.537.737.107.6064,0007.60
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions