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 (%)
May 28, 2004
2.600
2.600
2.560
2.560
19,900
+0.06(+2.40%)
May 27, 2004
2.490
2.500
2.450
2.500
20,200
+0.00(+0.00%)
May 26, 2004
2.650
2.650
2.500
2.500
21,900
-0.16(-6.02%)
May 25, 2004
2.550
2.660
2.550
2.660
10,100
+0.01(+0.38%)
May 24, 2004
2.600
2.650
2.600
2.650
2,000
+0.06(+2.32%)
May 21, 2004
2.700
2.700
2.450
2.590
20,900
-0.16(-5.82%)
May 20, 2004
2.750
2.750
2.750
2.750
0
+0.00(+0.00%)
May 19, 2004
2.750
2.790
2.750
2.750
3,600
+0.00(+0.00%)
May 18, 2004
2.750
2.780
2.750
2.750
9,600
+0.05(+1.85%)
May 17, 2004
2.700
2.700
2.700
2.700
2,800
-0.05(-1.82%)
May 14, 2004
2.770
2.770
2.750
2.750
900
+0.01(+0.36%)
May 13, 2004
2.700
2.770
2.700
2.740
12,600
-0.01(-0.36%)
May 12, 2004
2.600
2.750
2.400
2.750
14,000
+0.26(+10.44%)
May 11, 2004
2.600
2.700
2.490
2.490
23,400
-0.01(-0.40%)
May 10, 2004
2.850
2.850
2.350
2.500
39,700
-0.34(-11.97%)
May 07, 2004
2.930
2.930
2.800
2.840
14,400
-0.06(-2.07%)
May 06, 2004
2.850
2.900
2.850
2.900
10,900
+0.06(+2.11%)
May 05, 2004
2.900
2.950
2.840
2.840
7,200
-0.06(-2.07%)
May 04, 2004
2.850
2.900
2.810
2.900
15,200
+0.10(+3.57%)
May 03, 2004
2.880
2.880
2.800
2.800
17,500
+0.05(+1.82%)
Apr 30, 2004
2.600
2.800
2.600
2.750
7,300
+0.11(+4.17%)
Apr 29, 2004
2.800
2.850
2.600
2.640
7,600
-0.11(-4.00%)
Apr 28, 2004
2.700
2.840
2.660
2.750
9,900
-0.09(-3.17%)
Apr 27, 2004
2.900
2.900
2.750
2.840
23,900
-0.11(-3.73%)
Apr 26, 2004
2.970
2.970
2.950
2.950
1,200
+0.00(+0.00%)
Apr 23, 2004
2.950
2.950
2.950
2.950
8,100
+0.05(+1.72%)
Apr 22, 2004
2.900
2.950
2.850
2.900
17,100
+0.15(+5.45%)
Apr 21, 2004
2.900
2.900
2.750
2.750
9,000
-0.20(-6.78%)
Apr 20, 2004
3.000
3.040
2.950
2.950
18,800
-0.05(-1.67%)
Apr 19, 2004
2.950
3.000
2.950
3.000
2,700
+0.00(+0.00%)
Apr 16, 2004
2.990
3.000
2.950
3.000
7,000
+0.01(+0.33%)
Apr 15, 2004
2.950
2.990
2.950
2.990
1,400
-0.01(-0.33%)
Apr 14, 2004
3.030
3.030
2.950
3.000
5,000
-0.04(-1.32%)
Apr 13, 2004
3.050
3.050
3.000
3.040
1,300
-0.04(-1.30%)
Apr 12, 2004
3.050
3.090
2.950
3.080
9,900
+0.06(+1.99%)
Apr 08, 2004
3.090
3.090
3.000
3.020
10,600
-0.05(-1.63%)
Apr 07, 2004
2.950
3.100
2.950
3.070
43,900
+0.22(+7.72%)
Apr 06, 2004
2.880
2.880
2.850
2.850
4,600
-0.05(-1.72%)
Apr 05, 2004
2.700
2.900
2.700
2.900
26,700
+0.25(+9.43%)
Apr 02, 2004
2.750
2.750
2.550
2.650
16,800
+0.05(+1.92%)
Apr 01, 2004
2.900
2.950
2.600
2.600
8,700
-0.30(-10.34%)
Mar 31, 2004
2.900
3.000
2.850
2.900
16,600
+0.05(+1.75%)
Mar 30, 2004
2.500
3.090
2.500
2.850
53,900
+0.45(+18.75%)
Mar 29, 2004
2.600
2.600
2.320
2.400
67,200
-0.25(-9.43%)
Mar 26, 2004
2.700
2.700
2.650
2.650
6,000
-0.15(-5.36%)
Mar 25, 2004
2.750
2.800
2.650
2.800
9,300
+0.05(+1.82%)
Mar 24, 2004
2.840
2.840
2.650
2.750
7,200
-0.10(-3.51%)
Mar 23, 2004
3.050
3.050
2.850
2.850
11,700
-0.15(-5.00%)
Mar 22, 2004
3.050
3.050
2.930
3.000
6,200
-0.05(-1.64%)
Mar 19, 2004
3.000
3.050
3.000
3.050
1,200
+0.05(+1.67%)
Mar 18, 2004
3.010
3.010
3.000
3.000
1,300
+0.00(+0.00%)
Mar 17, 2004
3.000
3.000
2.950
3.000
21,100
+0.00(+0.00%)
Mar 16, 2004
3.050
3.050
2.950
3.000
13,500
+0.05(+1.69%)
Mar 15, 2004
3.030
3.030
2.950
2.950
4,500
-0.15(-4.84%)
Mar 12, 2004
3.060
3.100
3.060
3.100
3,300
+0.00(+0.00%)
Mar 11, 2004
3.090
3.140
3.090
3.100
1,600
+0.00(+0.00%)
Mar 10, 2004
3.150
3.170
3.080
3.100
7,100
-0.10(-3.13%)
Mar 09, 2004
3.200
3.210
3.190
3.200
4,100
+0.00(+0.00%)
Mar 08, 2004
3.200
3.200
3.200
3.200
5,500
+0.02(+0.63%)
Mar 05, 2004
3.220
3.240
3.180
3.180
11,000
-0.06(-1.85%)
Mar 04, 2004
3.260
3.260
3.180
3.240
17,200
-0.01(-0.31%)
Mar 03, 2004
3.150
3.260
3.150
3.250
20,700
+0.07(+2.20%)
Mar 02, 2004
3.200
3.260
3.150
3.180
12,500
-0.02(-0.63%)
Mar 01, 2004
3.140
3.200
3.140
3.200
7,500
+0.10(+3.23%)
Feb 27, 2004
3.200
3.200
3.100
3.100
9,600
-0.05(-1.59%)
Feb 26, 2004
3.200
3.200
3.100
3.150
4,300
+0.00(+0.00%)
Feb 25, 2004
3.050
3.200
3.050
3.150
12,400
+0.05(+1.61%)
Feb 24, 2004
3.220
3.230
3.020
3.100
14,300
-0.25(-7.46%)
Feb 23, 2004
3.400
3.450
3.350
3.350
4,100
+0.00(+0.00%)
Feb 20, 2004
3.350
3.350
3.350
3.350
200
+0.00(+0.00%)
Feb 19, 2004
3.350
3.380
3.300
3.350
3,200
-0.03(-0.89%)
Feb 18, 2004
3.350
3.380
3.340
3.380
3,600
+0.00(+0.00%)
Feb 17, 2004
3.350
3.380
3.350
3.380
600
+0.03(+0.90%)
Feb 13, 2004
3.400
3.450
3.350
3.350
4,100
+0.00(+0.00%)
Feb 12, 2004
3.350
3.400
3.350
3.350
6,700
+0.05(+1.52%)
Feb 11, 2004
3.200
3.350
3.200
3.300
10,400
+0.15(+4.76%)
Feb 10, 2004
3.000
3.150
3.000
3.150
14,200
+0.05(+1.61%)
Feb 09, 2004
3.100
3.100
3.100
3.100
200
+0.05(+1.64%)
Feb 06, 2004
3.100
3.100
3.050
3.050
2,600
+0.05(+1.67%)
Feb 05, 2004
3.100
3.100
2.950
3.000
16,100
-0.15(-4.76%)
Feb 04, 2004
3.250
3.250
3.050
3.150
17,900
-0.10(-3.08%)
Feb 03, 2004
3.300
3.300
3.250
3.250
7,700
-0.05(-1.52%)
Feb 02, 2004
3.150
3.300
3.150
3.300
22,600
+0.10(+3.12%)
Jan 30, 2004
3.100
3.200
3.100
3.200
3,600
+0.05(+1.59%)
Jan 29, 2004
3.240
3.240
3.000
3.150
44,600
-0.10(-3.08%)
Jan 28, 2004
3.300
3.350
3.250
3.250
20,800
-0.08(-2.40%)
Jan 27, 2004
3.370
3.400
3.330
3.330
12,900
-0.02(-0.60%)
Jan 26, 2004
3.350
3.400
3.300
3.350
6,600
+0.00(+0.00%)
Jan 23, 2004
3.430
3.440
3.300
3.350
31,200
-0.12(-3.46%)
Jan 22, 2004
3.490
3.500
3.430
3.470
18,600
+0.01(+0.29%)
Jan 21, 2004
3.500
3.500
3.460
3.460
10,300
-0.04(-1.14%)
Jan 20, 2004
3.470
3.500
3.390
3.500
12,300
+0.13(+3.86%)
Jan 16, 2004
3.400
3.400
3.250
3.370
8,500
+0.02(+0.60%)
Jan 15, 2004
3.380
3.380
3.200
3.350
16,400
-0.05(-1.47%)
Jan 14, 2004
3.420
3.420
3.300
3.400
6,700
-0.02(-0.58%)
Jan 13, 2004
3.580
3.580
3.400
3.420
26,300
-0.16(-4.47%)
Jan 12, 2004
3.430
3.700
3.300
3.580
100,000
+0.23(+6.87%)
Jan 09, 2004
3.240
3.350
3.240
3.350
13,400
+0.15(+4.69%)
Jan 08, 2004
3.050
3.200
3.050
3.200
22,700
+0.10(+3.23%)
Jan 07, 2004
3.080
3.110
3.050
3.100
16,600
-0.05(-1.59%)
Jan 06, 2004
3.150
3.150
3.100
3.150
3,000
+0.00(+0.00%)
Jan 05, 2004
3.110
3.150
3.000
3.150
24,200
+0.07(+2.27%)
Jan 02, 2004
3.070
3.080
3.030
3.080
6,600
+0.01(+0.33%)
Dec 31, 2003
3.050
3.100
3.050
3.070
30,700
+0.02(+0.66%)
Dec 30, 2003
3.100
3.100
3.050
3.050
6,000
+0.00(+0.00%)
Dec 29, 2003
3.050
3.100
3.000
3.050
40,500
-0.01(-0.33%)
Dec 26, 2003
3.110
3.120
3.060
3.060
19,200
-0.04(-1.29%)
Dec 24, 2003
3.100
3.110
3.100
3.100
7,000
+0.03(+0.98%)
Dec 23, 2003
3.100
3.120
3.020
3.070
24,500
+0.01(+0.33%)
Dec 22, 2003
3.150
3.150
3.060
3.060
17,500
-0.12(-3.77%)
Dec 19, 2003
3.200
3.200
3.180
3.180
11,600
-0.10(-3.05%)
Dec 18, 2003
3.150
3.280
3.150
3.280
13,400
+0.03(+0.92%)
Dec 17, 2003
3.300
3.300
3.300
3.250
23,000
-0.10(-2.99%)
Dec 16, 2003
3.400
3.450
3.300
3.350
46,000
-0.04(-1.18%)
Dec 15, 2003
3.370
3.390
3.350
3.390
26,300
+0.14(+4.31%)
Dec 12, 2003
3.250
3.250
3.250
3.250
1,000
-0.05(-1.52%)
Dec 11, 2003
3.380
3.380
3.300
3.300
14,500
+0.07(+2.17%)
Dec 10, 2003
3.150
3.200
3.150
3.230
15,500
+0.18(+5.90%)
Dec 09, 2003
3.030
3.150
3.030
3.050
20,600
+0.05(+1.67%)
Dec 08, 2003
3.180
3.180
3.000
3.000
22,900
-0.15(-4.76%)
Dec 05, 2003
3.200
3.200
3.100
3.150
11,900
-0.14(-4.26%)
Dec 04, 2003
3.250
3.290
3.250
3.290
3,500
+0.04(+1.23%)
Dec 03, 2003
3.300
3.400
3.300
3.250
46,800
+0.03(+0.93%)
Dec 02, 2003
3.300
3.300
3.100
3.220
48,000
-0.03(-0.92%)
Dec 01, 2003
3.500
3.500
3.250
3.250
27,500
-0.27(-7.67%)
Nov 28, 2003
3.520
3.520
3.520
3.520
0
+0.00(+0.00%)
Nov 26, 2003
3.580
3.580
3.500
3.520
3,000
-0.08(-2.22%)
Nov 25, 2003
3.550
3.600
3.520
3.600
24,200
+0.13(+3.75%)
Nov 24, 2003
3.500
3.500
3.450
3.470
4,700
+0.02(+0.58%)
Nov 21, 2003
3.500
3.500
3.500
3.450
6,400
+0.00(+0.00%)
Nov 20, 2003
3.400
3.500
3.400
3.450
13,600
+0.14(+4.23%)
Nov 19, 2003
3.400
3.400
3.250
3.310
16,100
-0.13(-3.78%)
Nov 18, 2003
3.500
3.500
3.440
3.440
5,500
-0.25(-6.78%)
Nov 17, 2003
3.650
3.690
3.650
3.690
13,800
-0.06(-1.60%)
Nov 14, 2003
3.700
3.780
3.660
3.750
22,600
+0.05(+1.35%)
Nov 13, 2003
3.730
3.740
3.700
3.700
9,400
+0.10(+2.78%)
Nov 12, 2003
3.500
3.600
3.500
3.600
14,700
+0.10(+2.86%)
Nov 11, 2003
3.400
3.550
3.350
3.500
41,400
+0.20(+6.06%)
Nov 10, 2003
3.250
3.300
3.100
3.300
72,100
+0.15(+4.76%)
Nov 07, 2003
3.200
3.380
3.150
3.150
29,900
+0.16(+5.35%)
Nov 06, 2003
3.150
3.150
2.990
2.990
32,100
-0.17(-5.38%)
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
.