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 31, 2018 3.920 3.950 3.850 3.920 16,556 +0.00(+0.00%)
May 30, 2018 3.990 4.090 3.908 3.920 55,087 +0.01(+0.26%)
May 29, 2018 3.818 3.950 3.710 3.910 31,333 +0.13(+3.44%)
May 25, 2018 3.780 3.780 3.780 0 +0.02(+0.53%)
May 24, 2018 3.790 3.870 3.720 3.760 40,259 +0.00(+0.00%)
May 23, 2018 3.720 3.870 3.720 3.760 95,585 +0.00(+0.00%)
May 22, 2018 4.150 4.150 3.740 3.760 91,047 -0.42(-10.05%)
May 21, 2018 4.290 4.290 4.140 4.180 59,745 -0.02(-0.48%)
May 18, 2018 4.050 4.250 4.030 4.200 94,156 +0.12(+2.94%)
May 17, 2018 4.090 4.189 4.020 4.080 275,042 +0.06(+1.49%)
May 16, 2018 3.930 4.050 3.900 4.020 197,644 +0.08(+2.03%)
May 15, 2018 3.750 4.030 3.750 3.940 213,918 +0.29(+7.95%)
May 14, 2018 3.700 3.820 3.620 3.650 81,057 -0.07(-1.88%)
May 11, 2018 3.700 3.750 3.670 3.720 54,337 -0.03(-0.80%)
May 10, 2018 3.830 3.845 3.710 3.750 23,340 -0.01(-0.27%)
May 09, 2018 3.700 3.770 3.620 3.760 37,627 +0.00(+0.00%)
May 08, 2018 3.930 3.998 3.540 3.760 311,234 -0.05(-1.31%)
May 07, 2018 3.550 3.950 3.550 3.810 339,030 +0.21(+5.83%)
May 04, 2018 3.545 3.640 3.545 3.600 37,450 +0.05(+1.41%)
May 03, 2018 3.620 3.650 3.550 3.550 32,601 -0.06(-1.66%)
May 02, 2018 3.490 3.730 3.490 3.610 51,726 +0.09(+2.56%)
May 01, 2018 3.510 3.550 3.450 3.520 29,872 +0.03(+0.86%)
Apr 30, 2018 3.460 3.550 3.420 3.490 103,985 -0.01(-0.29%)
Apr 27, 2018 3.520 3.520 3.470 3.500 45,021 +0.00(+0.00%)
Apr 26, 2018 3.480 3.590 3.430 3.500 19,878 +0.02(+0.57%)
Apr 25, 2018 3.460 3.490 3.430 3.480 23,845 +0.00(+0.00%)
Apr 24, 2018 3.520 3.530 3.460 3.480 32,239 +0.00(+0.00%)
Apr 23, 2018 3.670 3.670 3.400 3.480 65,296 -0.16(-4.40%)
Apr 20, 2018 3.400 3.720 3.400 3.640 162,180 +0.29(+8.66%)
Apr 19, 2018 3.491 3.491 3.320 3.350 87,608 -0.12(-3.46%)
Apr 18, 2018 3.330 3.540 3.330 3.470 69,449 -0.07(-1.98%)
Apr 17, 2018 3.540 3.650 3.415 3.540 152,145 +0.09(+2.61%)
Apr 16, 2018 3.250 3.590 3.250 3.450 363,362 +0.27(+8.49%)
Apr 13, 2018 3.080 3.180 3.032 3.180 44,015 +0.10(+3.25%)
Apr 12, 2018 3.020 3.250 3.010 3.080 105,916 +0.05(+1.65%)
Apr 11, 2018 3.000 3.030 2.960 3.030 50,533 +0.03(+1.00%)
Apr 10, 2018 2.900 3.030 2.900 3.000 50,858 +0.12(+4.17%)
Apr 09, 2018 2.910 2.920 2.860 2.880 31,746 -0.04(-1.37%)
Apr 06, 2018 2.940 2.990 2.910 2.920 32,107 -0.05(-1.68%)
Apr 05, 2018 2.910 3.000 2.870 2.970 37,166 +0.08(+2.77%)
Apr 04, 2018 2.830 2.930 2.810 2.890 37,004 -0.01(-0.34%)
Apr 03, 2018 2.980 2.980 2.850 2.900 39,814 -0.03(-1.02%)
Apr 02, 2018 3.020 3.020 2.850 2.930 61,092 -0.04(-1.35%)
Mar 29, 2018 2.970 2.970 2.970 0 +0.09(+3.13%)
Mar 28, 2018 2.920 2.920 2.752 2.880 134,552 -0.04(-1.37%)
Mar 27, 2018 3.010 3.190 2.900 2.920 636,474 -0.07(-2.34%)
Mar 26, 2018 2.990 3.040 2.970 2.990 37,942 +0.00(+0.00%)
Mar 23, 2018 2.996 3.010 2.900 2.990 35,088 +0.00(+0.00%)
Mar 22, 2018 2.960 3.030 2.940 2.990 59,910 +0.04(+1.36%)
Mar 21, 2018 3.010 3.030 2.940 2.950 77,627 -0.08(-2.64%)
Mar 20, 2018 3.150 3.170 3.030 3.030 54,230 -0.14(-4.42%)
Mar 19, 2018 3.220 3.230 3.110 3.170 67,877 -0.03(-0.94%)
Mar 16, 2018 3.160 3.200 3.130 3.200 114,402 +0.05(+1.59%)
Mar 15, 2018 3.110 3.210 3.066 3.150 187,552 +0.07(+2.27%)
Mar 14, 2018 2.860 3.160 2.831 3.080 358,972 +0.27(+9.61%)
Mar 13, 2018 2.500 2.990 2.490 2.810 552,233 +0.49(+21.12%)
Mar 12, 2018 2.400 2.430 2.280 2.320 97,777 -0.05(-2.11%)
Mar 09, 2018 2.370 2.450 2.370 2.370 23,847 -0.03(-1.25%)
Mar 08, 2018 2.470 2.480 2.360 2.400 76,482 -0.04(-1.64%)
Mar 07, 2018 2.560 2.440 2.440 48,446 -0.05(-2.01%)
Mar 06, 2018 2.549 2.560 2.490 2.490 28,217 -0.03(-1.19%)
Mar 05, 2018 2.525 2.570 2.471 2.520 19,809 -0.03(-1.18%)
Mar 02, 2018 2.480 2.650 2.480 2.550 63,304 +0.04(+1.59%)
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.