Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 2.270 2.400 2.250 2.280 9,000 -0.07(-2.98%)
Oct 28, 2004 2.340 2.380 2.340 2.350 1,400 -0.04(-1.67%)
Oct 27, 2004 2.300 2.400 2.270 2.390 12,500 -0.07(-2.85%)
Oct 26, 2004 2.400 2.460 2.340 2.460 1,300 +0.06(+2.50%)
Oct 25, 2004 2.390 2.400 2.370 2.400 1,400 -0.06(-2.44%)
Oct 22, 2004 2.330 2.460 2.300 2.460 5,100 +0.10(+4.24%)
Oct 21, 2004 2.350 2.420 2.250 2.360 9,700 -0.07(-2.88%)
Oct 20, 2004 2.430 2.430 2.350 2.430 5,800 -0.03(-1.22%)
Oct 19, 2004 2.480 2.490 2.400 2.460 9,200 +0.01(+0.41%)
Oct 18, 2004 2.450 2.450 2.420 2.450 1,000 -0.04(-1.61%)
Oct 15, 2004 2.500 2.500 2.490 2.490 600 -0.01(-0.40%)
Oct 14, 2004 2.460 2.540 2.450 2.500 11,100 +0.04(+1.63%)
Oct 13, 2004 2.490 2.490 2.460 2.460 4,100 +0.00(+0.00%)
Oct 12, 2004 2.490 2.520 2.330 2.460 10,900 -0.06(-2.38%)
Oct 11, 2004 2.430 2.520 2.400 2.520 2,900 -0.03(-1.18%)
Oct 08, 2004 2.520 2.550 2.470 2.550 2,400 +0.10(+4.08%)
Oct 07, 2004 2.580 2.580 2.450 2.450 6,000 -0.12(-4.67%)
Oct 06, 2004 2.630 2.650 2.450 2.570 17,700 -0.10(-3.75%)
Oct 05, 2004 2.540 2.720 2.540 2.670 37,800 +0.07(+2.69%)
Oct 04, 2004 2.580 2.600 2.500 2.600 14,000 +0.00(+0.00%)
Oct 01, 2004 2.420 2.630 2.420 2.600 24,100 +0.18(+7.44%)
Sep 30, 2004 2.350 2.440 2.330 2.420 11,100 +0.07(+2.98%)
Sep 29, 2004 2.290 2.350 2.250 2.350 28,100 +0.09(+3.98%)
Sep 28, 2004 2.250 2.290 2.250 2.260 4,500 -0.02(-0.88%)
Sep 27, 2004 2.150 2.280 2.150 2.280 33,400 +0.13(+6.05%)
Sep 24, 2004 2.170 2.190 2.130 2.150 12,000 +0.02(+0.94%)
Sep 23, 2004 2.120 2.140 2.070 2.130 5,000 -0.06(-2.74%)
Sep 22, 2004 2.200 2.220 2.070 2.190 17,600 -0.01(-0.45%)
Sep 21, 2004 2.200 2.210 2.200 2.200 700 +0.05(+2.33%)
Sep 20, 2004 2.190 2.220 2.150 2.150 2,600 -0.04(-1.83%)
Sep 17, 2004 2.190 2.190 2.190 2.190 0 +0.00(+0.00%)
Sep 16, 2004 2.190 2.190 2.110 2.190 4,000 +0.03(+1.39%)
Sep 15, 2004 2.150 2.210 2.150 2.160 8,200 +0.01(+0.47%)
Sep 14, 2004 2.100 2.250 2.100 2.150 3,500 -0.01(-0.46%)
Sep 13, 2004 2.150 2.160 2.150 2.160 1,000 +0.04(+1.89%)
Sep 10, 2004 2.100 2.150 2.060 2.120 4,000 -0.04(-1.85%)
Sep 09, 2004 2.160 2.160 2.160 2.160 700 +0.01(+0.47%)
Sep 08, 2004 2.170 2.240 2.136 2.150 9,000 -0.05(-2.27%)
Sep 07, 2004 2.150 2.200 2.150 2.200 2,400 +0.05(+2.33%)
Sep 03, 2004 2.180 2.230 2.050 2.150 19,100 +0.00(+0.00%)
Sep 02, 2004 2.200 2.200 2.110 2.150 10,200 +0.00(+0.00%)
Sep 01, 2004 2.060 2.160 2.060 2.150 13,200 -0.03(-1.38%)
Aug 31, 2004 2.100 2.190 2.010 2.180 13,400 +0.08(+3.81%)
Aug 30, 2004 2.100 2.120 2.100 2.100 1,800 +0.00(+0.00%)
Aug 27, 2004 2.100 2.140 2.020 2.100 25,400 -0.05(-2.33%)
Aug 26, 2004 2.150 2.160 2.100 2.150 11,300 -0.05(-2.27%)
Aug 25, 2004 2.230 2.230 2.180 2.200 2,100 -0.02(-0.90%)
Aug 24, 2004 2.270 2.270 2.150 2.220 7,200 +0.00(+0.00%)
Aug 23, 2004 2.250 2.250 2.220 2.220 5,300 +0.04(+1.83%)
Aug 20, 2004 2.280 2.290 2.130 2.180 9,300 -0.06(-2.68%)
Aug 19, 2004 2.460 2.500 2.100 2.240 35,800 -0.31(-12.16%)
Aug 18, 2004 2.500 2.550 2.500 2.550 300 +0.10(+4.08%)
Aug 17, 2004 2.450 2.550 2.360 2.450 4,400 +0.05(+2.08%)
Aug 16, 2004 2.380 2.400 2.360 2.400 12,000 +0.02(+0.84%)
Aug 13, 2004 2.360 2.420 2.350 2.380 7,700 +0.07(+3.03%)
Aug 12, 2004 2.550 2.590 2.310 2.310 31,500 -0.29(-11.15%)
Aug 11, 2004 2.600 2.640 2.550 2.600 5,900 +0.05(+1.96%)
Aug 10, 2004 2.500 2.550 2.500 2.550 9,600 +0.00(+0.00%)
Aug 09, 2004 2.600 2.600 2.500 2.550 8,200 -0.09(-3.41%)
Aug 06, 2004 2.640 2.650 2.550 2.640 4,100 -0.04(-1.49%)
Aug 05, 2004 2.660 2.720 2.660 2.680 1,900 +0.03(+1.13%)
Aug 04, 2004 2.650 2.700 2.550 2.650 5,000 -0.05(-1.85%)
Aug 03, 2004 2.760 2.800 2.700 2.700 6,100 -0.05(-1.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.