Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2014
4.010
4.010
3.860
3.926
7,249
-0.07(-1.85%)
Nov 26, 2014
4.020
4.000
4.000
4.000
20,700
-0.05(-1.23%)
Nov 25, 2014
3.978
4.100
3.950
4.050
4,917
+0.09(+2.27%)
Nov 24, 2014
4.000
4.120
3.950
3.960
13,801
-0.08(-2.00%)
Nov 21, 2014
3.970
4.110
3.950
4.041
6,790
-0.03(-0.71%)
Nov 20, 2014
3.955
4.120
3.955
4.070
9,580
+0.12(+3.04%)
Nov 19, 2014
3.900
4.050
3.900
3.950
7,856
-0.06(-1.50%)
Nov 18, 2014
4.090
4.150
3.800
4.010
42,160
-0.10(-2.43%)
Nov 17, 2014
4.021
4.120
3.890
4.110
19,900
+0.06(+1.48%)
Nov 14, 2014
3.900
4.150
3.900
4.050
15,114
+0.13(+3.32%)
Nov 13, 2014
3.820
3.990
3.820
3.920
5,330
-0.10(-2.49%)
Nov 12, 2014
3.570
4.050
3.570
4.020
13,104
+0.38(+10.44%)
Nov 11, 2014
3.600
3.700
3.420
3.640
63,994
-0.03(-0.82%)
Nov 10, 2014
3.640
3.740
3.610
3.670
5,797
+0.07(+1.94%)
Nov 07, 2014
4.100
4.100
3.600
3.600
43,754
-0.47(-11.55%)
Nov 06, 2014
4.220
4.220
4.070
4.070
5,299
-0.10(-2.40%)
Nov 05, 2014
4.130
4.200
4.130
4.170
5,034
+0.10(+2.46%)
Nov 04, 2014
4.051
4.120
4.020
4.070
8,562
+0.02(+0.49%)
Nov 03, 2014
4.010
4.070
3.991
4.050
6,204
+0.11(+2.79%)
Oct 31, 2014
3.820
4.019
3.760
3.940
12,590
+0.00(+0.00%)
Oct 30, 2014
4.000
4.000
3.940
3.940
4,890
+0.02(+0.51%)
Oct 29, 2014
4.030
4.080
3.830
3.920
30,357
-0.16(-3.92%)
Oct 28, 2014
4.110
4.110
4.002
4.080
5,588
+0.06(+1.49%)
Oct 27, 2014
4.118
4.120
4.120
4.020
9,766
-0.10(-2.43%)
Oct 24, 2014
3.930
4.120
3.930
4.120
9,688
+0.11(+2.74%)
Oct 23, 2014
3.980
4.010
3.880
4.010
27,527
+0.03(+0.75%)
Oct 22, 2014
4.000
4.000
3.915
3.980
6,435
+0.02(+0.51%)
Oct 21, 2014
4.000
4.000
3.820
3.960
9,183
-0.04(-1.00%)
Oct 20, 2014
4.050
4.050
3.910
4.000
3,150
-0.05(-1.23%)
Oct 17, 2014
4.170
4.190
3.850
4.050
13,081
-0.01(-0.25%)
Oct 16, 2014
3.920
4.130
3.820
4.060
14,660
+0.08(+2.01%)
Oct 15, 2014
3.850
3.980
3.810
3.980
2,113
+0.08(+2.05%)
Oct 14, 2014
3.790
3.920
3.750
3.900
3,268
-0.03(-0.76%)
Oct 13, 2014
3.960
3.970
3.670
3.930
7,190
+0.00(+0.00%)
Oct 10, 2014
3.810
3.930
3.682
3.930
12,152
+0.05(+1.29%)
Oct 09, 2014
3.800
3.880
3.800
3.880
9,947
+0.01(+0.26%)
Oct 08, 2014
3.730
3.880
3.700
3.870
9,655
+0.06(+1.71%)
Oct 07, 2014
3.670
3.920
3.662
3.805
18,338
-0.15(-3.67%)
Oct 06, 2014
4.090
4.300
3.410
3.950
113,398
-0.19(-4.59%)
Oct 03, 2014
3.970
4.220
3.940
4.140
8,392
+0.12(+2.99%)
Oct 02, 2014
4.156
4.300
3.970
4.020
7,326
-0.10(-2.43%)
Oct 01, 2014
4.000
4.300
3.940
4.120
8,469
+0.13(+3.26%)
Sep 30, 2014
4.220
4.290
3.935
3.990
4,096
-0.16(-3.86%)
Sep 29, 2014
3.990
4.200
3.900
4.150
21,161
+0.14(+3.45%)
Sep 26, 2014
4.240
4.300
4.011
4.011
3,818
-0.19(-4.49%)
Sep 25, 2014
3.850
4.200
3.850
4.200
6,586
+0.18(+4.48%)
Sep 24, 2014
3.990
4.030
3.880
4.020
3,584
+0.19(+4.96%)
Sep 23, 2014
4.260
4.379
3.830
3.830
14,525
-0.48(-11.14%)
Sep 22, 2014
4.330
4.330
4.300
4.310
20,903
-0.08(-1.82%)
Sep 19, 2014
4.300
4.390
4.300
4.390
11,135
+0.04(+0.92%)
Sep 18, 2014
4.230
4.350
4.150
4.350
21,336
+0.08(+1.80%)
Sep 17, 2014
4.330
4.400
4.160
4.273
16,310
+0.00(+0.07%)
Sep 16, 2014
4.270
4.350
4.260
4.270
16,177
-0.01(-0.23%)
Sep 15, 2014
4.390
4.390
4.270
4.280
4,470
+0.02(+0.47%)
Sep 12, 2014
4.340
4.340
4.260
4.260
6,267
-0.08(-1.84%)
Sep 11, 2014
4.300
4.380
4.250
4.340
6,997
+0.05(+1.17%)
Sep 10, 2014
4.290
4.410
4.290
4.290
6,059
+0.02(+0.47%)
Sep 09, 2014
4.350
4.490
4.260
4.270
14,378
-0.13(-2.95%)
Sep 08, 2014
4.550
4.550
4.330
4.400
21,235
-0.08(-1.79%)
Sep 05, 2014
4.420
4.500
4.240
4.480
22,511
+0.23(+5.41%)
Sep 04, 2014
4.270
4.425
4.240
4.250
21,194
+0.00(+0.00%)
Sep 03, 2014
4.340
4.350
4.250
4.250
27,542
+0.00(+0.00%)
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
.