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 (%)
May 30, 2014 4.560 4.860 4.560 4.620 117,677 +0.06(+1.32%)
May 29, 2014 4.400 4.730 4.380 4.560 149,788 +0.19(+4.35%)
May 28, 2014 4.211 4.390 4.185 4.370 36,394 +0.14(+3.31%)
May 27, 2014 4.190 4.326 4.190 4.230 29,772 -0.02(-0.47%)
May 23, 2014 4.280 4.250 4.250 4.250 19,400 -0.03(-0.70%)
May 22, 2014 4.240 4.390 4.200 4.280 5,130 +0.08(+1.90%)
May 21, 2014 4.380 4.380 4.190 4.200 16,719 +0.01(+0.24%)
May 20, 2014 4.380 4.390 4.190 4.190 10,286 +0.00(+0.00%)
May 19, 2014 4.100 4.249 4.090 4.190 18,206 +0.03(+0.72%)
May 16, 2014 4.340 4.340 4.090 4.160 6,797 +0.07(+1.71%)
May 15, 2014 4.090 4.100 4.090 4.090 10,306 -0.01(-0.24%)
May 14, 2014 4.319 4.319 4.100 4.100 10,848 +0.00(+0.00%)
May 13, 2014 4.090 4.200 4.090 4.100 43,572 +0.00(+0.00%)
May 12, 2014 4.200 4.200 4.090 4.100 11,162 -0.06(-1.44%)
May 09, 2014 4.090 4.190 4.090 4.160 22,395 +0.11(+2.72%)
May 08, 2014 3.941 4.100 3.900 4.050 16,207 +0.06(+1.50%)
May 07, 2014 3.700 4.000 3.700 3.990 35,844 +0.10(+2.57%)
May 06, 2014 3.920 4.100 3.740 3.890 42,127 -0.19(-4.58%)
May 05, 2014 4.140 4.200 4.000 4.077 25,383 -0.12(-2.94%)
May 02, 2014 4.210 4.270 4.114 4.200 24,993 +0.08(+1.94%)
May 01, 2014 4.080 4.180 4.080 4.120 62,452 +0.17(+4.30%)
Apr 30, 2014 4.110 4.310 3.950 3.950 70,531 -0.23(-5.50%)
Apr 29, 2014 4.390 4.390 4.100 4.180 71,505 -0.15(-3.46%)
Apr 28, 2014 4.400 4.520 4.310 4.330 147,297 +0.00(+0.00%)
Apr 25, 2014 4.030 4.480 4.013 4.330 300,515 +0.30(+7.44%)
Apr 24, 2014 3.900 4.030 3.900 4.030 152,614 +0.14(+3.60%)
Apr 23, 2014 3.820 3.990 3.800 3.890 6,487 +0.05(+1.30%)
Apr 22, 2014 3.950 3.990 3.800 3.840 29,531 -0.10(-2.54%)
Apr 21, 2014 3.950 3.960 3.890 3.940 19,342 +0.02(+0.51%)
Apr 17, 2014 3.940 3.920 3.920 3.920 9,600 -0.06(-1.51%)
Apr 16, 2014 3.840 3.980 3.810 3.980 8,363 +0.17(+4.46%)
Apr 15, 2014 3.826 3.840 3.652 3.810 2,961 +0.01(+0.26%)
Apr 14, 2014 3.610 3.810 3.610 3.800 16,541 +0.12(+3.26%)
Apr 11, 2014 3.680 3.800 3.660 3.680 12,014 -0.07(-1.87%)
Apr 10, 2014 3.720 3.750 3.700 3.750 1,821 -0.05(-1.32%)
Apr 09, 2014 3.670 3.800 3.630 3.800 3,310 +0.07(+1.88%)
Apr 08, 2014 3.700 3.765 3.699 3.730 5,380 +0.11(+3.04%)
Apr 07, 2014 3.530 3.670 3.450 3.620 23,836 +0.02(+0.56%)
Apr 04, 2014 3.813 3.817 3.560 3.600 18,962 -0.19(-5.01%)
Apr 03, 2014 3.690 3.920 3.500 3.790 46,512 -0.11(-2.80%)
Apr 02, 2014 3.870 3.900 3.680 3.899 36,768 +0.15(+3.97%)
Apr 01, 2014 3.900 4.000 3.500 3.750 77,779 -0.15(-3.85%)
Mar 31, 2014 3.900 3.900 3.561 3.900 35,920 +0.07(+1.83%)
Mar 28, 2014 3.790 3.876 3.700 3.830 10,517 +0.12(+3.23%)
Mar 27, 2014 3.880 3.900 3.654 3.710 26,645 -0.07(-1.85%)
Mar 26, 2014 4.030 4.130 3.780 3.780 113,916 -0.13(-3.32%)
Mar 25, 2014 3.500 3.950 3.451 3.910 121,242 +0.51(+15.00%)
Mar 24, 2014 3.650 3.650 3.350 3.400 47,576 -0.21(-5.82%)
Mar 21, 2014 3.300 3.610 3.270 3.610 108,113 +0.36(+11.15%)
Mar 20, 2014 3.180 3.250 3.140 3.248 15,621 +0.08(+2.46%)
Mar 19, 2014 3.110 3.250 3.110 3.170 8,750 +0.01(+0.32%)
Mar 18, 2014 3.195 3.200 3.020 3.160 19,101 -0.06(-1.86%)
Mar 17, 2014 3.170 3.248 3.170 3.220 5,366 +0.08(+2.55%)
Mar 14, 2014 3.200 3.200 3.110 3.140 8,582 -0.02(-0.60%)
Mar 13, 2014 3.150 3.250 3.150 3.159 14,594 +0.03(+0.92%)
Mar 12, 2014 3.160 3.160 3.130 3.130 2,792 -0.02(-0.50%)
Mar 11, 2014 3.170 3.170 3.130 3.146 2,087 +0.02(+0.52%)
Mar 10, 2014 3.160 3.170 3.110 3.129 12,876 -0.02(-0.66%)
Mar 07, 2014 3.120 3.157 3.120 3.150 3,740 +0.00(+0.00%)
Mar 06, 2014 3.122 3.159 3.000 3.150 17,220 +0.05(+1.61%)
Mar 05, 2014 3.140 3.150 3.100 3.100 4,450 -0.06(-1.90%)
Mar 04, 2014 3.150 3.250 3.110 3.160 9,040 +0.07(+2.27%)
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.