BVX - Bovie Medical Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20185.495.495.115.215.21138,600
Oct 18, 20185.555.655.335.405.4071,300
Oct 17, 20185.745.825.565.565.5658,600
Oct 16, 20185.535.845.265.795.79296,000
Oct 15, 20185.725.805.415.595.59255,800
Oct 12, 20185.705.845.615.815.8172,300
Oct 11, 20185.685.845.555.585.58165,600
Oct 10, 20185.946.005.705.765.76168,300
Oct 09, 20186.066.215.905.975.9789,200
Oct 08, 20186.416.435.756.066.06267,700
Oct 05, 20186.726.846.396.436.43119,400
Oct 04, 20186.816.996.706.706.70121,000
Oct 03, 20186.816.946.606.816.81155,900
Oct 02, 20186.977.156.836.836.83158,900
Oct 01, 20187.107.106.356.976.97274,000
Sep 28, 20187.107.237.067.107.10149,600
Sep 27, 20187.157.207.027.207.20150,100
Sep 26, 20187.217.337.057.067.0671,200
Sep 25, 20187.357.457.147.247.24118,100
Sep 24, 20187.287.357.007.347.34115,400
Sep 21, 20187.197.317.027.317.31470,200
Sep 20, 20187.207.407.137.217.2185,900
Sep 19, 20187.497.626.927.267.26327,600
Sep 18, 20187.347.467.187.457.45351,100
Sep 17, 20187.377.457.107.277.27292,800
Sep 14, 20186.677.276.677.247.24598,200
Sep 13, 20186.716.856.436.486.48200,900
Sep 12, 20186.736.816.396.686.68150,300
Sep 11, 20186.956.996.176.706.70375,900
Sep 10, 20186.306.906.306.906.90467,900
Sep 07, 20185.986.265.986.266.26136,700
Sep 06, 20186.256.505.965.965.96453,700
Sep 05, 20186.096.205.656.146.14317,700
Sep 04, 20185.296.415.206.196.191,168,900
Aug 31, 20185.355.455.295.345.3479,800
Aug 30, 20184.985.374.905.305.30235,300
Aug 29, 20184.945.004.874.964.9621,900
Aug 28, 20184.905.014.854.934.9352,900
Aug 27, 20184.945.054.924.934.9347,800
Aug 24, 20185.045.114.864.944.94111,600
Aug 23, 20184.915.114.774.984.98124,300
Aug 22, 20184.874.934.874.914.9118,200
Aug 21, 20184.864.954.754.874.87133,000
Aug 20, 20184.924.934.654.824.82145,000
Aug 17, 20184.554.954.554.864.86107,800
Aug 16, 20184.664.704.484.634.63243,400
Aug 15, 20184.704.724.504.654.65191,100
Aug 14, 20184.754.844.654.694.69179,300
Aug 13, 20184.794.894.694.754.75146,000
Aug 10, 20184.804.984.674.834.83155,800
Aug 09, 20184.704.904.664.824.8290,200
Aug 08, 20184.885.004.664.714.71204,500
Aug 07, 20185.005.104.794.934.93223,600
Aug 06, 20184.915.224.864.984.98111,300
Aug 03, 20184.955.194.824.944.94199,900
Aug 02, 20184.875.174.824.984.98143,400
Aug 01, 20184.865.004.824.974.97128,500
Jul 31, 20184.884.884.804.834.8349,600
Jul 30, 20184.865.044.844.904.9068,600
Jul 27, 20185.355.354.854.884.88218,600
Jul 26, 20185.215.355.155.345.3492,700
Jul 25, 20185.155.205.005.195.1945,600
Jul 24, 20185.245.305.155.165.1686,800
Jul 23, 20185.255.365.255.335.33177,400
Jul 20, 20185.135.305.135.235.2351,600
Jul 19, 20185.055.305.055.195.19112,800
Jul 18, 20185.065.135.035.115.1195,600
Jul 17, 20185.115.155.075.105.10127,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...