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 (%)
Dec 31, 2018
6.480
6.480
0
+0.00(+0.00%)
Dec 28, 2018
6.140
6.500
6.090
6.410
124,800
+0.32(+5.25%)
Dec 27, 2018
6.010
6.140
5.790
6.090
92,741
+0.02(+0.33%)
Dec 26, 2018
5.490
6.130
5.340
6.070
198,702
+0.68(+12.62%)
Dec 24, 2018
5.060
5.440
4.930
5.390
45,000
+0.24(+4.66%)
Dec 21, 2018
5.080
5.810
4.990
5.150
627,600
+0.16(+3.21%)
Dec 20, 2018
5.450
5.450
4.890
4.990
470,557
-0.42(-7.76%)
Dec 19, 2018
5.600
5.790
5.300
5.410
335,380
-0.14(-2.52%)
Dec 18, 2018
6.000
6.080
5.500
5.550
221,108
-0.42(-7.04%)
Dec 17, 2018
6.500
6.540
5.840
5.970
231,108
-0.74(-11.03%)
Dec 14, 2018
6.850
7.000
6.700
6.710
107,500
-0.26(-3.73%)
Dec 13, 2018
7.080
7.240
6.650
6.970
273,765
-0.13(-1.83%)
Dec 12, 2018
7.350
7.400
7.060
7.100
290,306
-0.14(-1.93%)
Dec 11, 2018
7.400
7.700
7.110
7.240
195,051
+0.00(+0.00%)
Dec 10, 2018
7.080
7.330
6.989
7.240
61,518
+0.17(+2.40%)
Dec 07, 2018
7.440
7.610
6.980
7.070
198,500
-0.43(-5.73%)
Dec 06, 2018
6.600
7.550
6.500
7.500
425,709
+0.71(+10.46%)
Dec 04, 2018
7.270
7.300
6.760
6.790
129,500
-0.48(-6.60%)
Dec 03, 2018
7.000
7.380
6.570
7.270
228,885
+0.20(+2.83%)
Nov 30, 2018
6.880
7.350
6.860
7.070
318,800
+0.12(+1.73%)
Nov 29, 2018
6.390
7.240
6.350
6.950
359,902
+0.58(+9.11%)
Nov 28, 2018
6.160
6.480
6.040
6.370
99,745
+0.24(+3.92%)
Nov 27, 2018
6.270
6.280
6.100
6.130
36,434
-0.12(-1.92%)
Nov 26, 2018
6.240
6.500
6.030
6.250
95,139
+0.03(+0.48%)
Nov 23, 2018
5.940
6.250
5.940
6.220
45,300
+0.26(+4.36%)
Nov 21, 2018
5.960
5.960
5.960
0
+0.10(+1.71%)
Nov 20, 2018
5.750
6.000
5.710
5.860
91,099
+0.06(+1.03%)
Nov 19, 2018
6.010
6.040
5.760
5.800
56,731
-0.17(-2.85%)
Nov 16, 2018
5.890
6.120
5.550
5.970
121,100
+0.07(+1.19%)
Nov 15, 2018
5.680
6.000
5.603
5.900
93,722
+0.21(+3.69%)
Nov 14, 2018
6.170
6.170
5.600
5.690
184,947
-0.36(-5.95%)
Nov 13, 2018
6.060
6.420
5.950
6.050
92,983
-0.10(-1.63%)
Nov 12, 2018
6.710
6.710
6.000
6.150
177,479
-0.50(-7.52%)
Nov 09, 2018
6.810
6.840
6.420
6.650
104,200
-0.19(-2.78%)
Nov 08, 2018
6.420
6.840
6.320
6.840
212,270
+0.42(+6.54%)
Nov 07, 2018
5.970
6.630
5.790
6.420
325,736
+0.53(+9.00%)
Nov 06, 2018
5.730
5.940
5.570
5.890
156,674
+0.18(+3.15%)
Nov 05, 2018
5.660
5.950
5.290
5.710
295,627
+0.05(+0.88%)
Nov 02, 2018
5.780
6.390
5.635
5.660
315,600
+0.11(+1.98%)
Nov 01, 2018
5.300
5.800
5.150
5.550
220,040
+0.28(+5.31%)
Oct 31, 2018
5.150
5.340
5.090
5.270
91,365
+0.28(+5.61%)
Oct 30, 2018
4.950
5.250
4.920
4.990
63,162
+0.07(+1.42%)
Oct 29, 2018
5.090
5.270
4.910
4.920
75,627
-0.09(-1.80%)
Oct 26, 2018
5.080
5.280
5.000
5.010
55,300
-0.10(-1.96%)
Oct 25, 2018
5.110
5.330
5.020
5.110
54,497
+0.05(+0.99%)
Oct 24, 2018
5.230
5.400
5.000
5.060
56,504
-0.17(-3.25%)
Oct 23, 2018
4.890
5.410
4.820
5.230
108,374
+0.18(+3.56%)
Oct 22, 2018
5.180
5.250
5.050
5.050
44,230
-0.16(-3.07%)
Oct 19, 2018
5.490
5.490
5.110
5.210
138,500
-0.19(-3.52%)
Oct 18, 2018
5.550
5.650
5.332
5.400
71,304
-0.16(-2.88%)
Oct 17, 2018
5.740
5.820
5.560
5.560
58,573
-0.23(-3.97%)
Oct 16, 2018
5.530
5.840
5.260
5.790
295,982
+0.20(+3.58%)
Oct 15, 2018
5.720
5.798
5.410
5.590
255,833
-0.22(-3.79%)
Oct 12, 2018
5.700
5.840
5.610
5.810
72,300
+0.23(+4.12%)
Oct 11, 2018
5.680
5.840
5.550
5.580
165,554
-0.18(-3.12%)
Oct 10, 2018
5.940
6.000
5.700
5.760
168,418
-0.21(-3.52%)
Oct 09, 2018
6.060
6.210
5.900
5.970
89,160
-0.09(-1.49%)
Oct 08, 2018
6.410
6.430
5.750
6.060
267,695
-0.37(-5.75%)
Oct 05, 2018
6.720
6.840
6.390
6.430
119,400
-0.27(-4.03%)
Oct 04, 2018
6.810
6.990
6.700
6.700
121,040
-0.11(-1.62%)
Oct 03, 2018
6.810
6.940
6.600
6.810
155,871
-0.02(-0.29%)
Oct 02, 2018
6.970
7.150
6.830
6.830
158,909
-0.14(-2.01%)
Oct 01, 2018
7.100
7.100
6.350
6.970
274,014
-0.13(-1.83%)
Sep 28, 2018
7.100
7.230
7.060
7.100
149,500
-0.10(-1.39%)
Sep 27, 2018
7.150
7.200
7.020
7.200
148,276
+0.14(+1.98%)
Sep 26, 2018
7.210
7.330
7.050
7.060
71,174
-0.18(-2.49%)
Sep 25, 2018
7.350
7.450
7.140
7.240
118,086
-0.10(-1.36%)
Sep 24, 2018
7.280
7.350
7.000
7.340
115,374
+0.03(+0.41%)
Sep 21, 2018
7.190
7.310
7.020
7.310
470,200
+0.10(+1.39%)
Sep 20, 2018
7.200
7.400
7.130
7.210
85,913
-0.05(-0.69%)
Sep 19, 2018
7.490
7.620
6.920
7.260
327,623
-0.19(-2.55%)
Sep 18, 2018
7.340
7.460
7.180
7.450
351,097
+0.18(+2.48%)
Sep 17, 2018
7.370
7.450
7.100
7.270
292,876
+0.03(+0.41%)
Sep 14, 2018
6.670
7.270
6.670
7.240
598,100
+0.76(+11.73%)
Sep 13, 2018
6.710
6.850
6.427
6.480
200,921
-0.20(-2.99%)
Sep 12, 2018
6.730
6.810
6.390
6.680
150,295
-0.02(-0.30%)
Sep 11, 2018
6.950
6.990
6.170
6.700
375,908
-0.20(-2.90%)
Sep 10, 2018
6.300
6.900
6.300
6.900
468,234
+0.64(+10.22%)
Sep 07, 2018
5.980
6.260
5.980
6.260
136,600
+0.30(+5.03%)
Sep 06, 2018
6.250
6.500
5.960
5.960
453,751
-0.18(-2.93%)
Sep 05, 2018
6.090
6.200
5.650
6.140
317,727
-0.05(-0.81%)
Sep 04, 2018
5.290
6.410
5.200
6.190
1,168,915
+0.85(+15.92%)
Aug 31, 2018
5.340
5.340
5.340
0
+0.04(+0.75%)
Aug 30, 2018
4.980
5.370
4.900
5.300
235,285
+0.34(+6.85%)
Aug 29, 2018
4.940
5.000
4.870
4.960
21,931
+0.03(+0.61%)
Aug 28, 2018
4.900
5.010
4.850
4.930
52,938
+0.00(+0.00%)
Aug 27, 2018
4.940
5.050
4.918
4.930
47,761
-0.01(-0.20%)
Aug 24, 2018
5.040
5.110
4.860
4.940
111,600
-0.04(-0.80%)
Aug 23, 2018
4.910
5.110
4.770
4.980
124,283
+0.07(+1.43%)
Aug 22, 2018
4.870
4.930
4.870
4.910
18,159
+0.04(+0.82%)
Aug 21, 2018
4.860
4.950
4.750
4.870
132,978
+0.05(+1.04%)
Aug 20, 2018
4.920
4.925
4.650
4.820
145,015
-0.04(-0.82%)
Aug 17, 2018
4.550
4.950
4.550
4.860
107,700
+0.23(+4.97%)
Aug 16, 2018
4.660
4.700
4.482
4.630
243,378
-0.02(-0.43%)
Aug 15, 2018
4.700
4.715
4.500
4.650
191,102
-0.04(-0.85%)
Aug 14, 2018
4.750
4.840
4.650
4.690
179,252
-0.06(-1.26%)
Aug 13, 2018
4.790
4.893
4.690
4.750
145,987
-0.08(-1.66%)
Aug 10, 2018
4.800
4.980
4.670
4.830
155,800
+0.01(+0.21%)
Aug 09, 2018
4.700
4.900
4.660
4.820
90,246
+0.11(+2.34%)
Aug 08, 2018
4.880
5.000
4.660
4.710
204,536
-0.22(-4.46%)
Aug 07, 2018
5.000
5.100
4.790
4.930
223,646
-0.05(-1.00%)
Aug 06, 2018
4.910
5.220
4.855
4.980
111,315
+0.04(+0.81%)
Aug 03, 2018
4.950
5.190
4.820
4.940
199,800
-0.04(-0.80%)
Aug 02, 2018
4.870
5.170
4.820
4.980
143,378
+0.01(+0.20%)
Aug 01, 2018
4.860
5.000
4.821
4.970
128,460
+0.14(+2.90%)
Jul 31, 2018
4.880
4.880
4.805
4.830
49,606
-0.07(-1.43%)
Jul 30, 2018
4.860
5.040
4.840
4.900
68,564
+0.02(+0.41%)
Jul 27, 2018
5.350
5.350
4.850
4.880
218,700
-0.46(-8.61%)
Jul 26, 2018
5.210
5.350
5.153
5.340
92,737
+0.15(+2.89%)
Jul 25, 2018
5.150
5.200
5.000
5.190
45,640
+0.03(+0.58%)
Jul 24, 2018
5.240
5.300
5.150
5.160
86,795
-0.17(-3.19%)
Jul 23, 2018
5.250
5.360
5.250
5.330
177,384
+0.10(+1.91%)
Jul 20, 2018
5.130
5.300
5.130
5.230
51,575
+0.04(+0.77%)
Jul 19, 2018
5.050
5.300
5.050
5.190
112,821
+0.08(+1.57%)
Jul 18, 2018
5.060
5.130
5.030
5.110
95,599
+0.01(+0.20%)
Jul 17, 2018
5.110
5.150
5.070
5.100
127,687
-0.05(-0.97%)
Jul 16, 2018
5.150
5.180
5.040
5.150
76,131
+0.00(+0.00%)
Jul 13, 2018
5.180
5.220
5.050
5.150
86,435
-0.02(-0.39%)
Jul 12, 2018
5.250
5.250
5.090
5.170
62,613
-0.01(-0.19%)
Jul 11, 2018
5.020
5.240
5.020
5.180
207,177
+0.18(+3.60%)
Jul 10, 2018
5.000
5.350
4.880
5.000
536,757
-0.25(-4.76%)
Jul 09, 2018
5.120
5.350
4.630
5.250
787,417
+0.26(+5.21%)
Jul 06, 2018
4.960
5.020
4.810
4.990
326,465
+0.10(+2.04%)
Jul 05, 2018
4.850
4.990
4.740
4.890
141,690
+0.09(+1.87%)
Jul 03, 2018
4.800
4.800
4.800
0
+0.22(+4.80%)
Jul 02, 2018
4.380
4.640
4.260
4.580
148,922
+0.23(+5.29%)
Jun 29, 2018
4.410
4.211
4.350
57,796
+0.09(+2.11%)
Jun 28, 2018
4.400
4.490
4.200
4.260
72,547
-0.14(-3.18%)
Jun 27, 2018
4.490
4.520
4.266
4.400
128,190
+0.04(+0.92%)
Jun 26, 2018
3.940
4.480
3.930
4.360
470,203
+0.37(+9.27%)
Jun 25, 2018
4.020
4.130
3.974
3.990
22,304
-0.12(-2.92%)
Jun 22, 2018
4.020
4.110
3.910
4.110
53,615
+0.09(+2.24%)
Jun 21, 2018
3.980
4.240
3.920
4.020
115,991
+0.09(+2.29%)
Jun 20, 2018
3.770
4.100
3.750
3.930
87,593
+0.23(+6.22%)
Jun 19, 2018
3.800
3.890
3.700
3.700
21,666
-0.07(-1.86%)
Jun 18, 2018
3.780
3.880
3.710
3.770
17,004
-0.03(-0.79%)
Jun 15, 2018
3.810
3.810
3.800
40,464
-0.01(-0.26%)
Jun 14, 2018
3.840
4.010
3.780
3.810
66,541
+0.10(+2.70%)
Jun 13, 2018
3.900
3.950
3.680
3.710
69,432
-0.07(-1.85%)
Jun 12, 2018
3.960
3.960
3.750
3.780
33,135
-0.18(-4.55%)
Jun 11, 2018
3.840
3.970
3.680
3.960
75,953
+0.15(+3.94%)
Jun 08, 2018
3.830
3.930
3.780
3.810
56,158
-0.02(-0.52%)
Jun 07, 2018
4.000
4.020
3.790
3.830
65,403
-0.16(-4.01%)
Jun 06, 2018
3.990
3.990
54,392
-0.20(-4.77%)
Jun 05, 2018
4.065
4.220
4.060
4.190
57,185
+0.15(+3.71%)
Jun 04, 2018
4.190
4.190
4.000
4.040
34,672
-0.15(-3.58%)
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
.