BVX - Bovie Medical Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 24, 20172.582.672.562.602.6062,600
Nov 22, 20172.622.702.542.582.5882,300
Nov 21, 20172.742.782.612.612.61100,500
Nov 20, 20172.762.822.692.702.70123,100
Nov 17, 20172.762.762.672.712.7160,800
Nov 16, 20172.702.792.692.762.7646,100
Nov 15, 20172.612.832.592.662.6676,500
Nov 14, 20172.762.792.602.642.64116,400
Nov 13, 20172.842.902.762.792.7961,800
Nov 10, 20172.963.062.842.842.8483,300
Nov 09, 20172.943.002.902.952.95265,100
Nov 08, 20173.043.102.902.982.98140,800
Nov 07, 20173.213.213.003.043.0463,200
Nov 06, 20173.253.313.203.213.2153,400
Nov 03, 20173.263.413.093.313.31530,900
Nov 02, 20173.993.993.843.973.97106,600
Nov 01, 20173.973.993.853.963.96109,600
Oct 31, 20173.974.033.863.903.9073,800
Oct 30, 20174.004.023.813.883.8889,300
Oct 27, 20173.894.293.894.054.05227,000
Oct 26, 20174.024.043.903.973.9763,200
Oct 25, 20174.004.023.783.993.99155,800
Oct 24, 20174.004.083.934.024.02159,300
Oct 23, 20173.924.043.773.973.97236,600
Oct 20, 20173.954.133.853.993.99350,300
Oct 19, 20173.603.993.543.953.95318,000
Oct 18, 20173.413.673.383.623.62213,300
Oct 17, 20173.413.533.323.433.4397,300
Oct 16, 20173.303.503.253.463.46713,700
Oct 13, 20173.303.403.233.313.3155,200
Oct 12, 20173.303.363.253.333.3394,500
Oct 11, 20173.293.403.253.343.3442,600
Oct 10, 20173.303.383.263.303.3025,100
Oct 09, 20173.373.413.263.283.2850,600
Oct 06, 20173.323.413.233.413.4138,100
Oct 05, 20173.293.343.273.303.3034,800
Oct 04, 20173.403.433.173.283.28178,000
Oct 03, 20173.543.583.413.413.41116,700
Oct 02, 20173.403.903.353.593.591,351,700
Sep 29, 20173.323.453.283.383.38110,500
Sep 28, 20173.363.413.263.343.34161,200
Sep 27, 20173.183.483.183.383.38209,000
Sep 26, 20173.103.203.083.183.1851,700
Sep 25, 20173.203.273.113.123.1292,600
Sep 22, 20173.123.243.113.223.2270,900
Sep 21, 20173.073.133.003.113.11104,700
Sep 20, 20173.163.162.943.083.0881,200
Sep 19, 20173.133.193.053.133.1399,900
Sep 18, 20173.203.203.063.153.15153,500
Sep 15, 20172.873.152.783.153.15257,800
Sep 14, 20172.793.022.722.852.85230,000
Sep 13, 20172.682.812.652.762.76280,300
Sep 12, 20172.462.812.462.652.65696,800
Sep 11, 20172.542.582.462.462.462,114,700
Sep 08, 20172.392.542.382.542.54194,400
Sep 07, 20172.312.472.312.372.37141,400
Sep 06, 20172.322.402.242.332.3390,300
Sep 05, 20172.342.392.252.272.2758,000
Sep 01, 20172.392.402.342.352.3526,100
Aug 31, 20172.482.542.382.382.3889,400
Aug 30, 20172.552.602.422.422.42797,200
Aug 29, 20172.352.542.342.542.5493,400
Aug 28, 20172.292.372.292.342.3421,400
Aug 25, 20172.302.372.242.282.2814,700
Aug 24, 20172.252.332.232.312.316,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...