Historical Prices for Bovie Medical Corporation (BVX)

Symbol:

Historical Data for Bovie Medical Corp. (BVX)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	3.90	4.34	3.90	4.34	53,146	0.35	8.77%
11/20/08	4.50	4.50	3.95	3.99	126,230	-0.58	-12.69%
11/19/08	4.90	4.92	4.52	4.57	65,834	-0.28	-5.77%
11/18/08	5.41	5.60	4.85	4.85	94,950	-0.65	-11.82%
11/17/08	5.73	5.73	5.42	5.50	38,481	-0.19	-3.34%
11/14/08	5.60	5.75	5.37	5.69	48,223	-0.0897	-1.55%
11/13/08	5.95	6.00	5.70	5.7797	29,256	-0.1303	-2.20%
11/12/08	5.90	6.00	5.75	5.91	33,899	-0.04	-0.67%
11/11/08	5.92	6.12	5.90	5.95	18,770	-0.07	-1.16%
11/10/08	6.10	6.20	5.90	6.02	33,668	-0.0799	-1.31%
11/7/08	6.15	6.21	6.05	6.0999	6,980	-0.1301	-2.09%
11/6/08	6.08	6.30	5.91	6.23	18,364	0.13	2.13%
11/5/08	6.34	6.36	6.02	6.10	22,415	-0.2391	-3.77%
11/4/08	6.45	6.45	6.25	6.3391	18,550	-0.1397	-2.16%
11/3/08	6.42	6.54	6.31	6.4788	8,900	0.0789	1.23%
10/31/08	6.40	6.45	6.20	6.3999	29,650	0.0498	0.78%
10/30/08	6.49	6.50	6.19	6.3501	26,184	-0.0898	-1.39%
10/29/08	6.55	6.55	6.4399	6.4399	30,300	-0.0101	-0.16%
10/28/08	6.04	6.50	6.04	6.45	45,347	0.50	8.40%
10/27/08	6.38	6.41	5.95	5.95	32,975	-0.571	-8.76%
10/24/08	6.70	6.70	6.10	6.521	37,070	-0.269	-3.96%
10/23/08	6.91	7.03	6.736	6.79	21,915	-0.1864	-2.67%
10/22/08	6.9999	7.09	6.90	6.9764	11,500	-0.0736	-1.04%
10/21/08	7.00	7.10	6.999	7.05	20,202	0.07	1.00%
10/20/08	6.94	7.10	6.80	6.98	34,326	-0.02	-0.29%
10/17/08	6.90	7.00	6.60	7.00	21,950	–	–
10/16/08	7.00	7.10	6.85	7.00	30,400	–	–
10/15/08	7.00	7.0793	6.92	7.00	14,963	-0.02	-0.28%
10/14/08	7.30	7.30	6.85	7.02	41,178	-0.25	-3.44%
10/13/08	7.18	7.28	6.84	7.27	49,483	0.28	4.01%
10/10/08	7.20	7.25	6.60	6.99	91,385	-0.16	-2.24%
10/9/08	6.58	7.50	6.58	7.15	120,824	0.70	10.85%
10/8/08	6.20	6.50	5.77	6.45	60,750	-0.027	-0.42%
10/7/08	6.80	7.00	6.30	6.477	29,756	-0.403	-5.86%
10/6/08	7.48	7.48	6.11	6.88	84,727	-0.67	-8.87%
10/3/08	6.85	7.57	6.70	7.55	156,470	0.88	13.19%
10/2/08	6.83	6.83	6.15	6.67	36,241	–	–
10/1/08	6.77	6.89	6.67	6.67	18,710	-0.172	-2.51%
9/30/08	6.85	7.05	6.72	6.842	16,491	-0.188	-2.67%
9/29/08	7.38	7.38	6.51	7.03	46,705	-0.2499	-3.43%
9/26/08	7.04	7.30	6.82	7.2799	75,210	0.3599	5.20%
9/25/08	6.87	7.03	6.86	6.92	26,078	0.01	0.14%
9/24/08	6.99	7.15	6.67	6.91	20,121	-0.169	-2.39%
9/23/08	7.06	7.30	6.95	7.079	39,153	-0.079	-1.10%
9/22/08	7.07	7.35	7.05	7.158	37,954	-0.142	-1.95%
9/19/08	7.06	7.35	7.06	7.30	33,616	0.07	0.97%
9/18/08	7.09	7.28	7.09	7.23	25,501	0.04	0.56%
9/17/08	7.10	7.40	7.10	7.19	26,555	-0.0899	-1.23%
9/16/08	7.2201	7.305	7.15	7.2799	8,650	-0.078	-1.06%
9/15/08	7.10	7.412	7.10	7.3579	5,511	-0.2121	-2.80%
9/12/08	7.12	7.60	7.00	7.57	45,940	0.4699	6.62%
9/11/08	6.82	7.28	6.82	7.1001	58,559	0.1401	2.01%
9/10/08	7.05	7.05	6.90	6.96	31,080	-0.05	-0.71%
9/9/08	7.20	7.24	7.00	7.01	14,633	-0.27	-3.71%
9/8/08	7.17	7.28	7.09	7.28	10,100	0.08	1.11%
9/5/08	7.27	7.30	7.17	7.20	10,644	-0.01	-0.14%
9/4/08	7.40	7.41	7.17	7.21	8,000	-0.16	-2.17%
9/3/08	7.1601	7.40	7.06	7.37	28,013	0.17	2.36%
9/2/08	7.42	7.42	7.20	7.20	10,985	-0.1599	-2.17%
8/29/08	7.20	7.3599	7.20	7.3599	11,461	0.0299	0.41%
8/28/08	7.2499	7.33	7.15	7.33	9,818	0.10	1.38%
8/27/08	6.96	7.365	6.96	7.23	29,350	0.23	3.29%
8/26/08	7.0999	7.15	7.00	7.00	7,366	-0.142	-1.99%
8/25/08	7.23	7.23	7.00	7.142	13,955	-0.068	-0.94%