BVX - Bovie Medical Corporation

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20185.115.155.085.085.0811,305
Jul 16, 20185.155.185.045.155.1576,100
Jul 13, 20185.185.225.055.155.1586,400
Jul 12, 20185.255.255.095.175.1762,600
Jul 11, 20185.025.245.025.185.18207,200
Jul 10, 20185.005.354.885.005.00536,800
Jul 09, 20185.125.494.635.255.25787,400
Jul 06, 20184.965.024.814.994.99326,500
Jul 05, 20184.854.994.744.894.89141,700
Jul 03, 20184.674.854.564.804.80168,600
Jul 02, 20184.384.644.264.584.58148,900
Jun 29, 20184.344.414.214.354.3557,800
Jun 28, 20184.404.494.204.264.2682,500
Jun 27, 20184.494.524.274.404.40128,200
Jun 26, 20183.944.483.934.364.36470,200
Jun 25, 20184.024.133.973.993.9922,200
Jun 22, 20184.024.113.914.114.1152,900
Jun 21, 20183.984.243.924.024.02116,000
Jun 20, 20183.774.103.753.933.9387,600
Jun 19, 20183.803.893.703.703.7021,700
Jun 18, 20183.783.883.713.773.7717,000
Jun 15, 20183.733.883.733.803.8040,500
Jun 14, 20183.844.013.783.813.8166,500
Jun 13, 20183.903.953.683.713.7169,400
Jun 12, 20183.963.963.753.783.7833,100
Jun 11, 20183.843.973.683.963.9676,000
Jun 08, 20183.833.933.783.813.8156,200
Jun 07, 20184.004.023.753.833.8365,400
Jun 06, 20184.174.193.993.993.9954,400
Jun 05, 20184.074.224.064.194.1957,200
Jun 04, 20184.194.194.004.044.0434,700
Jun 01, 20183.984.203.904.194.19129,700
May 31, 20183.923.953.853.923.9216,600
May 30, 20183.994.093.913.923.9255,100
May 29, 20183.823.953.713.913.9131,300
May 25, 20183.723.903.703.783.7826,600
May 24, 20183.793.873.723.763.7640,300
May 23, 20183.723.873.723.763.7695,600
May 22, 20184.154.153.743.763.7691,000
May 21, 20184.294.294.144.184.1859,700
May 18, 20184.054.254.034.204.2094,200
May 17, 20184.094.194.024.084.08275,000
May 16, 20183.934.053.904.024.02197,400
May 15, 20183.754.033.753.943.94213,900
May 14, 20183.703.823.623.653.6581,600
May 11, 20183.703.753.673.723.7254,300
May 10, 20183.833.853.713.753.7523,300
May 09, 20183.703.773.623.763.7637,600
May 08, 20183.934.003.543.763.76311,200
May 07, 20183.553.953.553.813.81339,000
May 04, 20183.543.643.543.603.6037,500
May 03, 20183.623.653.553.553.5532,600
May 02, 20183.493.733.493.613.6151,700
May 01, 20183.513.553.453.523.5229,900
Apr 30, 20183.463.553.423.493.49104,000
Apr 27, 20183.523.523.473.503.5045,000
Apr 26, 20183.483.593.433.503.5019,900
Apr 25, 20183.463.493.433.483.4823,800
Apr 24, 20183.523.533.463.483.4832,200
Apr 23, 20183.673.673.403.483.4865,300
Apr 20, 20183.403.723.403.643.64162,200
Apr 19, 20183.493.493.323.353.3587,600
Apr 18, 20183.333.543.333.473.4769,400
Apr 17, 20183.543.653.423.543.54152,100
Apr 16, 20183.253.593.253.453.45363,400
Apr 13, 20183.083.183.033.183.1844,000
Apr 12, 20183.023.253.013.083.08105,900
Apr 11, 20183.003.032.963.033.0350,500
Apr 10, 20182.903.032.903.003.0050,900
Apr 09, 20182.912.922.862.882.8831,700
Apr 06, 20182.942.992.912.922.9232,100
Apr 05, 20182.913.002.872.972.9737,200
Apr 04, 20182.832.932.812.892.8937,000
Apr 03, 20182.982.982.852.902.9039,800
Apr 02, 20183.023.022.852.932.9361,100
Mar 29, 20182.923.002.882.972.9768,100
Mar 28, 20182.922.922.752.882.88134,600
Mar 27, 20183.013.192.902.922.92636,500
Mar 26, 20182.993.042.972.992.9937,900
Mar 23, 20183.003.012.902.992.9935,100
Mar 22, 20182.963.032.942.992.9959,900
Mar 21, 20183.013.032.942.952.9577,600
Mar 20, 20183.153.173.033.033.0354,200
Mar 19, 20183.223.233.113.173.1767,900
Mar 16, 20183.163.203.093.203.20114,400
Mar 15, 20183.113.213.073.153.15187,600
Mar 14, 20182.863.162.833.083.08359,000
Mar 13, 20182.502.992.492.812.81552,200
Mar 12, 20182.402.432.282.322.3298,600
Mar 09, 20182.372.452.372.372.3723,800
Mar 08, 20182.472.482.362.402.4076,500
Mar 07, 20182.492.562.442.442.4448,400
Mar 06, 20182.552.562.492.492.4928,200
Mar 05, 20182.532.572.472.522.5219,800
Mar 02, 20182.482.652.482.552.5563,300
Mar 01, 20182.442.582.442.512.5136,700
Feb 28, 20182.482.522.432.472.4714,100
Feb 27, 20182.532.552.422.452.4547,400
Feb 26, 20182.522.562.482.552.5527,000
Feb 23, 20182.552.552.492.522.5273,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...