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, 2010
3.650
3.670
3.440
3.650
88,706
+0.09(+2.53%)
May 27, 2010
3.730
3.885
3.410
3.560
158,088
-0.14(-3.78%)
May 26, 2010
3.700
3.950
3.590
3.700
617
-0.20(-5.13%)
May 25, 2010
4.010
4.050
3.670
3.900
800
-0.15(-3.70%)
May 24, 2010
4.190
4.330
4.040
4.050
56,432
-0.11(-2.64%)
May 21, 2010
4.210
4.390
4.110
4.160
63,974
-0.03(-0.72%)
May 20, 2010
4.210
4.260
4.080
4.190
57,435
-0.23(-5.20%)
May 19, 2010
4.480
4.650
4.400
4.420
31,394
-0.10(-2.21%)
May 18, 2010
4.940
4.950
4.490
4.520
29,057
-0.29(-6.03%)
May 17, 2010
4.750
4.930
4.750
4.810
24,931
+0.01(+0.21%)
May 14, 2010
4.800
4.810
4.320
4.800
51,494
+0.39(+8.84%)
May 13, 2010
4.470
4.470
4.180
4.410
68,778
-0.05(-1.12%)
May 12, 2010
4.630
4.690
4.180
4.460
115,820
-0.14(-3.04%)
May 11, 2010
4.540
4.610
4.320
4.600
58,187
+0.04(+0.88%)
May 10, 2010
4.600
4.610
4.410
4.560
127,475
-0.08(-1.72%)
May 07, 2010
4.620
4.900
4.620
4.640
101,134
+0.09(+1.98%)
May 06, 2010
4.820
4.910
4.320
4.550
104,301
-0.08(-1.73%)
May 05, 2010
4.760
4.980
4.620
4.630
123,340
-0.17(-3.54%)
May 04, 2010
5.010
5.580
4.720
4.800
181,986
-0.22(-4.38%)
May 03, 2010
5.250
5.600
4.910
5.020
116,857
-0.19(-3.65%)
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%)
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
.