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 31, 2012 3.560 3.750 3.490 3.750 24,718 +0.13(+3.59%)
Oct 26, 2012 3.450 3.620 3.620 3.620 32,800 +0.25(+7.42%)
Oct 25, 2012 3.390 3.488 3.370 3.370 8,963 +0.04(+1.28%)
Oct 24, 2012 3.340 3.350 3.327 3.327 2,562 +0.08(+2.38%)
Oct 23, 2012 3.390 3.390 3.250 3.250 7,196 -0.10(-2.99%)
Oct 19, 2012 3.490 3.510 3.350 3.350 12,400 -0.17(-4.83%)
Oct 18, 2012 3.460 3.559 3.450 3.520 5,030 -0.01(-0.28%)
Oct 17, 2012 3.510 3.560 3.490 3.530 2,800 -0.05(-1.40%)
Oct 16, 2012 3.700 3.730 3.520 3.580 8,712 +0.09(+2.58%)
Oct 15, 2012 3.440 3.570 3.440 3.490 15,120 -0.00(-0.00%)
Oct 12, 2012 3.550 3.550 3.450 3.490 8,938 -0.07(-1.97%)
Oct 11, 2012 3.560 3.590 3.481 3.560 13,933 +0.00(+0.00%)
Oct 10, 2012 3.520 3.588 3.520 3.560 2,420 +0.01(+0.28%)
Oct 09, 2012 3.800 3.800 3.528 3.550 19,323 -0.24(-6.33%)
Oct 08, 2012 3.750 3.800 3.685 3.790 14,220 +0.01(+0.26%)
Oct 05, 2012 3.600 3.790 3.600 3.780 15,870 +0.23(+6.48%)
Oct 04, 2012 3.590 3.590 3.490 3.550 2,000 -0.08(-2.20%)
Oct 03, 2012 3.660 3.780 3.535 3.630 34,844 -0.06(-1.58%)
Oct 02, 2012 3.690 3.700 3.552 3.688 12,354 -0.01(-0.31%)
Oct 01, 2012 3.600 3.700 3.600 3.700 23,638 +0.10(+2.78%)
Sep 28, 2012 3.598 3.650 3.470 3.600 18,407 +0.04(+1.12%)
Sep 27, 2012 3.750 3.750 3.470 3.560 44,270 -0.20(-5.32%)
Sep 26, 2012 3.610 3.760 3.500 3.760 44,393 -0.07(-1.83%)
Sep 25, 2012 3.200 3.830 3.200 3.830 30,978 +0.63(+19.69%)
Sep 24, 2012 3.110 3.250 3.110 3.200 29,351 -0.05(-1.54%)
Sep 21, 2012 3.150 3.250 3.110 3.250 45,339 +0.10(+3.17%)
Sep 20, 2012 3.050 3.200 3.020 3.150 28,434 +0.10(+3.28%)
Sep 19, 2012 3.050 3.100 2.960 3.050 13,959 -0.05(-1.61%)
Sep 18, 2012 2.990 3.100 2.990 3.100 29,037 +0.11(+3.68%)
Sep 17, 2012 2.700 2.990 2.700 2.990 18,010 +0.24(+8.72%)
Sep 14, 2012 2.650 2.750 2.650 2.750 7,490 +0.05(+1.86%)
Sep 13, 2012 2.690 2.700 2.600 2.700 6,000 -0.00(-0.01%)
Sep 12, 2012 2.640 2.700 2.640 2.700 3,900 +0.01(+0.38%)
Sep 11, 2012 2.680 2.699 2.624 2.690 2,200 -0.04(-1.47%)
Sep 10, 2012 2.610 2.730 2.610 2.730 9,743 +0.12(+4.60%)
Sep 07, 2012 2.700 2.728 2.600 2.610 8,073 -0.05(-1.88%)
Sep 06, 2012 2.610 2.730 2.600 2.660 8,807 -0.07(-2.56%)
Sep 05, 2012 2.730 2.730 2.730 2.730 200 +0.03(+1.11%)
Sep 04, 2012 2.770 2.770 2.700 2.700 6,800 -0.10(-3.57%)
Aug 31, 2012 2.800 2.800 2.800 2.800 150 +0.00(+0.00%)
Aug 30, 2012 2.710 2.800 2.710 2.800 3,500 +0.00(+0.00%)
Aug 29, 2012 2.800 2.800 2.800 2.800 1,100 +0.10(+3.70%)
Aug 27, 2012 2.770 2.840 2.680 2.700 6,440 -0.13(-4.63%)
Aug 24, 2012 2.760 2.840 2.740 2.831 5,730 +0.08(+2.95%)
Aug 23, 2012 2.900 2.900 2.600 2.750 6,085 -0.13(-4.39%)
Aug 22, 2012 2.760 2.876 2.750 2.876 2,040 +0.04(+1.28%)
Aug 21, 2012 2.750 2.850 2.750 2.840 2,057 +0.09(+3.27%)
Aug 20, 2012 2.730 2.830 2.600 2.750 12,831 +0.10(+3.77%)
Aug 17, 2012 2.870 2.870 2.600 2.650 25,368 -0.32(-10.80%)
Aug 16, 2012 2.900 2.971 2.850 2.971 9,330 +0.00(+0.03%)
Aug 15, 2012 2.950 2.970 2.950 2.970 8,762 +0.02(+0.68%)
Aug 14, 2012 2.950 3.000 2.950 2.950 27,017 -0.10(-3.28%)
Aug 13, 2012 2.950 3.050 2.950 3.050 6,133 +0.02(+0.66%)
Aug 10, 2012 2.950 3.200 2.850 3.030 56,967 +0.13(+4.48%)
Aug 09, 2012 2.870 2.900 2.850 2.900 27,999 +0.04(+1.40%)
Aug 08, 2012 2.670 2.900 2.650 2.860 24,113 +0.09(+3.25%)
Aug 07, 2012 2.510 2.800 2.510 2.770 16,029 +0.18(+6.95%)
Aug 06, 2012 2.310 2.600 2.310 2.590 24,850 +0.26(+11.16%)
Aug 03, 2012 2.400 2.400 2.330 2.330 5,285 -0.07(-2.92%)
Aug 02, 2012 2.380 2.453 2.352 2.400 4,649 +0.07(+3.00%)
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.