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 30, 2008
7.300
7.780
7.290
7.780
117,208
+0.52(+7.15%)
May 29, 2008
7.200
7.390
7.200
7.261
13,561
-0.04(-0.54%)
May 28, 2008
7.070
7.450
7.060
7.300
21,267
+0.15(+2.10%)
May 27, 2008
7.400
7.430
7.100
7.150
26,635
-0.20(-2.72%)
May 26, 2008
6.950
7.370
6.950
7.350
0
+0.00(+0.00%)
May 23, 2008
6.950
7.370
6.950
7.350
54,537
+0.40(+5.76%)
May 22, 2008
6.980
7.090
6.940
6.950
34,741
-0.04(-0.57%)
May 21, 2008
7.000
7.040
6.780
6.990
26,800
+0.14(+2.04%)
May 20, 2008
6.660
6.890
6.650
6.850
32,239
+0.10(+1.48%)
May 19, 2008
6.810
6.810
6.520
6.750
16,986
-0.03(-0.44%)
May 16, 2008
6.520
6.890
6.360
6.780
84,494
+0.38(+5.94%)
May 15, 2008
6.650
6.770
6.268
6.400
67,189
-0.33(-4.90%)
May 14, 2008
6.900
7.000
6.600
6.730
103,412
-0.34(-4.81%)
May 13, 2008
7.130
7.130
6.750
7.070
68,205
-0.11(-1.53%)
May 12, 2008
7.360
7.360
7.100
7.180
95,318
-0.24(-3.23%)
May 09, 2008
7.110
7.420
6.980
7.420
105,834
+0.42(+6.00%)
May 08, 2008
7.950
7.950
6.650
7.000
1,124,751
-0.95(-11.93%)
May 07, 2008
8.500
8.500
7.900
7.948
81,793
-0.50(-5.94%)
May 06, 2008
8.750
8.750
8.360
8.450
43,727
-0.40(-4.52%)
May 05, 2008
9.270
9.270
8.840
8.850
53,621
-0.24(-2.64%)
May 02, 2008
8.950
9.090
8.890
9.090
103,920
+0.14(+1.56%)
May 01, 2008
8.850
9.000
8.400
8.950
120,279
+0.14(+1.55%)
Apr 30, 2008
8.900
8.900
8.650
8.813
26,920
-0.01(-0.10%)
Apr 29, 2008
8.650
8.990
8.550
8.822
57,622
+0.18(+2.11%)
Apr 28, 2008
8.550
8.700
8.500
8.640
30,850
+0.08(+0.93%)
Apr 25, 2008
8.010
8.800
8.010
8.560
40,708
+0.11(+1.30%)
Apr 24, 2008
8.990
9.030
8.350
8.450
67,498
-0.41(-4.63%)
Apr 23, 2008
8.490
9.000
8.460
8.860
290,438
+0.45(+5.35%)
Apr 22, 2008
8.100
8.440
7.900
8.410
80,559
+0.41(+5.13%)
Apr 21, 2008
7.800
8.023
7.480
8.000
83,901
+0.05(+0.63%)
Apr 18, 2008
7.990
8.000
7.810
7.950
35,612
+0.10(+1.27%)
Apr 17, 2008
7.390
7.850
7.300
7.850
52,400
+0.51(+6.95%)
Apr 16, 2008
7.400
7.590
7.300
7.340
27,750
-0.08(-1.12%)
Apr 15, 2008
7.530
7.550
7.300
7.423
27,020
-0.10(-1.29%)
Apr 14, 2008
7.410
7.650
7.120
7.520
24,400
+0.30(+4.16%)
Apr 11, 2008
7.650
7.700
7.110
7.220
53,100
-0.53(-6.84%)
Apr 10, 2008
7.710
7.750
7.000
7.750
94,400
+0.11(+1.44%)
Apr 09, 2008
7.750
8.059
7.400
7.640
107,600
-0.03(-0.39%)
Apr 08, 2008
7.050
7.670
6.900
7.670
51,500
+0.67(+9.57%)
Apr 07, 2008
7.120
7.120
6.850
7.000
30,500
+0.00(+0.00%)
Apr 04, 2008
6.920
7.000
6.820
7.000
74,800
+0.22(+3.24%)
Apr 03, 2008
7.000
7.000
6.650
6.780
70,900
-0.07(-1.02%)
Apr 02, 2008
6.780
6.870
6.550
6.850
49,000
+0.20(+3.01%)
Apr 01, 2008
6.510
6.690
6.392
6.650
77,600
+0.25(+3.91%)
Mar 31, 2008
6.500
6.500
6.300
6.400
37,300
-0.20(-3.03%)
Mar 28, 2008
6.410
6.600
6.300
6.600
33,000
+0.17(+2.64%)
Mar 27, 2008
6.690
6.690
6.430
6.430
14,800
-0.17(-2.58%)
Mar 26, 2008
6.440
6.625
6.440
6.600
9,200
+0.04(+0.61%)
Mar 25, 2008
6.552
6.640
6.200
6.560
24,900
-0.04(-0.61%)
Mar 24, 2008
6.080
6.690
6.080
6.600
24,392
+0.40(+6.45%)
Mar 21, 2008
6.040
6.250
5.900
6.200
37,900
+0.00(+0.00%)
Mar 20, 2008
6.040
6.250
5.900
6.200
37,900
+0.10(+1.64%)
Mar 19, 2008
6.120
6.180
5.990
6.100
28,300
-0.07(-1.13%)
Mar 18, 2008
6.260
6.280
6.040
6.170
19,700
-0.03(-0.48%)
Mar 17, 2008
6.110
6.340
6.100
6.200
25,500
-0.21(-3.28%)
Mar 14, 2008
6.300
6.450
6.210
6.410
16,000
+0.11(+1.75%)
Mar 13, 2008
6.000
6.350
6.000
6.300
28,000
+0.30(+4.98%)
Mar 12, 2008
5.890
6.050
5.850
6.001
27,940
+0.00(+0.02%)
Mar 11, 2008
5.750
6.000
5.750
6.000
25,100
+0.27(+4.71%)
Mar 10, 2008
5.700
5.800
5.650
5.730
33,900
+0.03(+0.53%)
Mar 07, 2008
5.610
5.870
5.610
5.700
39,550
+0.03(+0.53%)
Mar 06, 2008
5.760
5.800
5.670
5.670
26,592
-0.10(-1.73%)
Mar 05, 2008
5.880
5.940
5.750
5.770
20,200
-0.05(-0.86%)
Mar 04, 2008
5.790
5.910
5.760
5.820
11,300
-0.10(-1.76%)
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
.