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 (%)
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%)
Sep 02, 2014
4.330
4.490
4.170
4.250
27,338
+0.01(+0.24%)
Aug 29, 2014
4.390
4.240
4.240
4.240
9,800
-0.21(-4.72%)
Aug 28, 2014
4.380
4.450
4.315
4.450
20,841
+0.15(+3.49%)
Aug 27, 2014
4.170
4.400
4.170
4.300
14,512
+0.13(+3.12%)
Aug 26, 2014
4.390
4.420
4.110
4.170
19,472
-0.25(-5.65%)
Aug 25, 2014
4.380
4.420
4.220
4.420
4,052
+0.07(+1.61%)
Aug 22, 2014
4.280
4.360
4.280
4.350
5,425
+0.03(+0.69%)
Aug 21, 2014
4.350
4.379
4.300
4.320
16,600
-0.03(-0.69%)
Aug 20, 2014
4.210
4.570
4.200
4.350
28,620
+0.14(+3.33%)
Aug 19, 2014
4.210
4.300
4.110
4.210
16,477
+0.10(+2.43%)
Aug 18, 2014
4.170
4.210
4.110
4.110
14,690
-0.11(-2.61%)
Aug 15, 2014
4.160
4.350
4.150
4.220
72,029
+0.07(+1.68%)
Aug 14, 2014
4.110
4.226
4.110
4.150
35,503
-0.03(-0.72%)
Aug 13, 2014
4.180
4.250
4.120
4.180
12,827
+0.06(+1.46%)
Aug 12, 2014
3.990
4.250
3.990
4.120
33,482
+0.05(+1.23%)
Aug 11, 2014
4.130
4.150
4.040
4.070
12,900
-0.02(-0.45%)
Aug 08, 2014
4.080
4.137
4.030
4.089
55,503
+0.01(+0.21%)
Aug 07, 2014
3.780
4.140
3.730
4.080
63,344
+0.36(+9.68%)
Aug 06, 2014
3.610
3.866
3.610
3.720
13,907
-0.09(-2.36%)
Aug 05, 2014
3.860
3.870
3.800
3.810
17,058
+0.00(+0.00%)
Aug 04, 2014
3.900
3.950
3.710
3.810
27,095
-0.09(-2.31%)
Aug 01, 2014
3.839
3.920
3.833
3.900
25,485
-0.02(-0.51%)
Jul 31, 2014
3.820
3.930
3.810
3.920
11,475
+0.07(+1.82%)
Jul 30, 2014
3.780
3.861
3.600
3.850
27,491
+0.05(+1.32%)
Jul 29, 2014
3.830
3.900
3.610
3.800
13,435
-0.12(-3.06%)
Jul 28, 2014
3.860
3.920
3.810
3.920
2,720
+0.10(+2.62%)
Jul 25, 2014
3.860
3.930
3.670
3.820
11,590
+0.02(+0.53%)
Jul 24, 2014
3.580
3.990
3.570
3.800
33,296
+0.12(+3.12%)
Jul 23, 2014
4.000
4.000
3.680
3.685
21,493
-0.13(-3.28%)
Jul 22, 2014
3.840
4.000
3.700
3.810
46,796
+0.09(+2.42%)
Jul 21, 2014
3.634
3.720
3.634
3.720
2,125
-0.07(-1.85%)
Jul 18, 2014
3.830
3.830
3.780
3.790
6,156
-0.02(-0.52%)
Jul 17, 2014
3.760
3.840
3.610
3.810
9,718
+0.09(+2.42%)
Jul 16, 2014
3.720
3.720
3.720
3.720
50
+0.00(+0.00%)
Jul 15, 2014
3.750
3.750
3.680
3.720
6,649
-0.11(-2.87%)
Jul 14, 2014
3.760
3.830
3.750
3.830
6,072
+0.01(+0.26%)
Jul 11, 2014
3.820
3.820
3.820
3.820
210
+0.00(+0.00%)
Jul 10, 2014
3.620
3.950
3.620
3.820
26,513
+0.17(+4.57%)
Jul 09, 2014
3.760
3.840
3.653
3.653
12,952
-0.10(-2.67%)
Jul 08, 2014
3.680
3.790
3.600
3.753
20,540
-0.04(-0.97%)
Jul 07, 2014
3.750
3.820
3.650
3.790
10,542
-0.03(-0.72%)
Jul 03, 2014
3.720
3.817
3.817
3.817
7,500
+0.11(+3.10%)
Jul 02, 2014
3.600
3.702
3.550
3.702
9,908
-0.02(-0.47%)
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
.