BVX - Bovie Medical Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 22, 20182.582.602.522.552.5531,800
Feb 21, 20182.442.572.442.542.5457,800
Feb 20, 20182.472.552.472.482.4823,500
Feb 16, 20182.432.602.432.502.5045,200
Feb 15, 20182.462.472.392.402.4033,100
Feb 14, 20182.422.452.382.432.4337,000
Feb 13, 20182.482.502.382.422.4275,500
Feb 12, 20182.502.552.472.472.47115,000
Feb 09, 20182.432.502.382.472.4736,600
Feb 08, 20182.482.502.362.402.4065,700
Feb 07, 20182.352.482.352.452.4559,400
Feb 06, 20182.402.502.402.482.4820,000
Feb 05, 20182.422.462.402.412.4131,100
Feb 02, 20182.482.512.422.422.4231,400
Feb 01, 20182.392.552.382.452.4575,600
Jan 31, 20182.382.472.382.382.3849,200
Jan 30, 20182.432.472.352.422.4270,400
Jan 29, 20182.502.502.412.442.4418,700
Jan 26, 20182.582.582.472.492.4934,800
Jan 25, 20182.402.582.402.522.5295,700
Jan 24, 20182.302.452.302.432.43154,500
Jan 23, 20182.322.332.302.302.3030,500
Jan 22, 20182.312.362.302.302.3061,000
Jan 19, 20182.372.392.312.312.3172,400
Jan 18, 20182.402.402.372.372.3789,700
Jan 17, 20182.402.402.362.382.3828,200
Jan 16, 20182.442.472.362.382.38159,600
Jan 12, 20182.442.452.422.442.4425,000
Jan 11, 20182.432.472.422.462.4642,100
Jan 10, 20182.502.552.432.432.43125,300
Jan 09, 20182.552.552.502.512.5159,400
Jan 08, 20182.582.602.502.532.5326,800
Jan 05, 20182.602.712.582.582.58129,800
Jan 04, 20182.552.602.532.592.5964,800
Jan 03, 20182.562.622.522.542.5437,700
Jan 02, 20182.582.642.552.582.58144,300
Dec 29, 20172.622.652.572.602.60176,000
Dec 28, 20172.542.652.542.622.6284,300
Dec 27, 20172.682.712.602.602.6046,300
Dec 26, 20172.642.772.642.662.6652,200
Dec 22, 20172.652.762.582.742.7484,000
Dec 21, 20172.752.752.572.632.63147,100
Dec 20, 20172.732.752.682.712.7129,000
Dec 19, 20172.742.792.682.682.68110,100
Dec 18, 20172.892.892.732.742.74382,700
Dec 15, 20172.993.042.942.992.9969,500
Dec 14, 20172.833.032.832.972.9760,300
Dec 13, 20172.682.842.682.832.8340,700
Dec 12, 20172.612.752.612.702.70237,300
Dec 11, 20172.802.822.602.622.62119,900
Dec 08, 20172.832.902.802.802.8024,700
Dec 07, 20172.882.882.822.852.8574,900
Dec 06, 20172.922.982.862.872.8784,400
Dec 05, 20172.972.972.902.922.9229,400
Dec 04, 20173.023.072.942.962.9664,200
Dec 01, 20172.893.042.863.023.02229,800
Nov 30, 20172.832.992.792.932.93129,400
Nov 29, 20172.702.822.682.812.8127,600
Nov 28, 20172.642.672.582.672.6765,300
Nov 27, 20172.642.672.592.632.63123,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...