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 (%)
Apr 30, 2010
5.340
5.360
5.060
5.210
48,527
-0.16(-2.98%)
Apr 29, 2010
5.407
5.430
5.350
5.370
38,509
+0.00(+0.00%)
Apr 28, 2010
5.320
5.420
5.280
5.370
27,515
+0.06(+1.13%)
Apr 27, 2010
5.340
5.750
5.270
5.310
77,667
-0.01(-0.19%)
Apr 26, 2010
5.300
5.410
5.280
5.320
61,391
+0.00(+0.00%)
Apr 23, 2010
5.460
5.500
5.290
5.320
113,727
-0.14(-2.56%)
Apr 22, 2010
5.480
5.570
5.410
5.460
49,286
-0.02(-0.36%)
Apr 21, 2010
5.490
5.540
5.390
5.480
64,503
-0.02(-0.36%)
Apr 20, 2010
5.600
5.650
5.350
5.500
186,898
+0.18(+3.38%)
Apr 19, 2010
5.400
5.650
5.250
5.320
218,841
-0.43(-7.48%)
Apr 16, 2010
5.710
6.050
5.710
5.750
56,162
-0.18(-3.04%)
Apr 15, 2010
5.910
6.080
5.860
5.930
34,613
+0.00(+0.00%)
Apr 14, 2010
6.000
6.000
5.811
5.930
18,981
+0.00(+0.00%)
Apr 13, 2010
5.900
6.000
5.860
5.930
15,859
+0.08(+1.37%)
Apr 12, 2010
6.090
6.200
5.800
5.850
24,798
-0.07(-1.18%)
Apr 09, 2010
5.850
5.990
5.850
5.920
33,055
+0.16(+2.78%)
Apr 08, 2010
6.000
6.030
5.760
5.760
43,489
-0.26(-4.32%)
Apr 07, 2010
6.190
6.190
5.960
6.020
45,082
-0.12(-1.95%)
Apr 06, 2010
6.250
6.350
6.100
6.140
35,983
-0.35(-5.39%)
Apr 05, 2010
6.300
6.550
6.240
6.490
41,686
+0.15(+2.37%)
Apr 01, 2010
6.360
6.340
6.340
6.340
30,700
+0.09(+1.44%)
Mar 31, 2010
6.520
6.790
6.250
6.250
62,074
-0.29(-4.43%)
Mar 30, 2010
6.790
6.790
6.290
6.540
43,571
-0.13(-1.95%)
Mar 29, 2010
6.450
7.215
6.400
6.670
47,800
+0.15(+2.30%)
Mar 26, 2010
6.670
6.840
6.500
6.520
24,554
-0.15(-2.25%)
Mar 25, 2010
6.980
7.010
6.660
6.670
37,586
-0.31(-4.44%)
Mar 24, 2010
6.900
7.040
6.730
6.980
49,246
+0.10(+1.45%)
Mar 23, 2010
6.600
7.070
6.560
6.880
93,625
+0.26(+3.93%)
Mar 22, 2010
6.750
6.920
6.560
6.620
33,094
-0.24(-3.50%)
Mar 19, 2010
7.490
7.690
6.690
6.860
114,537
+0.16(+2.39%)
Mar 18, 2010
6.850
6.930
6.500
6.700
33,443
-0.15(-2.19%)
Mar 17, 2010
7.150
7.150
6.850
6.850
35,584
-0.30(-4.20%)
Mar 16, 2010
7.470
7.540
6.690
7.150
53,951
-0.35(-4.67%)
Mar 15, 2010
7.510
7.580
7.470
7.500
13,125
-0.08(-1.06%)
Mar 12, 2010
8.050
8.050
7.570
7.580
68,942
+0.04(+0.53%)
Mar 11, 2010
7.210
7.740
7.210
7.540
39,882
+0.24(+3.29%)
Mar 10, 2010
7.190
7.310
7.160
7.300
27,997
+0.09(+1.25%)
Mar 09, 2010
6.945
7.400
6.870
7.210
27,812
-0.11(-1.50%)
Mar 08, 2010
7.260
7.390
7.240
7.320
13,922
+0.12(+1.67%)
Mar 05, 2010
7.430
7.500
6.880
7.200
46,902
-0.24(-3.23%)
Mar 04, 2010
7.550
7.640
7.410
7.440
11,436
-0.12(-1.59%)
Mar 03, 2010
7.490
7.750
7.410
7.560
35,135
+0.11(+1.48%)
Mar 02, 2010
7.260
7.520
7.260
7.450
36,194
+0.22(+3.04%)
Mar 01, 2010
7.000
7.240
6.930
7.230
34,705
+0.29(+4.18%)
Feb 26, 2010
6.890
7.240
6.890
6.940
36,685
+0.08(+1.17%)
Feb 25, 2010
6.800
7.000
6.800
6.860
14,642
-0.05(-0.72%)
Feb 24, 2010
6.950
7.040
6.850
6.910
10,119
-0.04(-0.58%)
Feb 23, 2010
6.660
7.130
6.660
6.950
44,640
+0.30(+4.51%)
Feb 22, 2010
6.400
6.700
6.390
6.650
21,814
+0.25(+3.91%)
Feb 19, 2010
6.550
6.650
6.390
6.400
33,801
-0.13(-1.99%)
Feb 18, 2010
6.470
6.530
6.390
6.530
14,174
+0.09(+1.40%)
Feb 17, 2010
6.460
6.460
6.360
6.440
16,618
+0.00(+0.00%)
Feb 16, 2010
6.310
6.590
6.250
6.440
18,656
+0.14(+2.22%)
Feb 12, 2010
6.170
6.300
6.300
6.300
21,600
-0.01(-0.16%)
Feb 11, 2010
6.050
6.340
6.050
6.310
15,255
+0.25(+4.13%)
Feb 10, 2010
6.190
6.260
5.970
6.060
42,477
-0.26(-4.11%)
Feb 09, 2010
6.280
6.390
5.890
6.320
41,158
+0.08(+1.28%)
Feb 08, 2010
6.610
6.740
6.230
6.240
34,284
-0.21(-3.26%)
Feb 05, 2010
5.770
6.500
5.510
6.450
122,700
+0.54(+9.14%)
Feb 04, 2010
6.400
6.470
5.770
5.910
99,875
-0.48(-7.51%)
Feb 03, 2010
6.550
6.630
6.390
6.390
36,232
-0.26(-3.91%)
Feb 02, 2010
6.730
6.730
6.400
6.650
34,356
+0.12(+1.84%)
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
.