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, 2007 7.200 7.250 7.120 7.200 32,600 -0.04(-0.55%)
May 30, 2007 7.250 7.280 7.150 7.240 30,400 -0.03(-0.41%)
May 29, 2007 7.170 7.360 7.070 7.270 75,200 +0.10(+1.39%)
May 25, 2007 7.170 7.190 7.060 7.170 36,400 +0.02(+0.28%)
May 24, 2007 7.150 7.150 7.000 7.150 52,000 +0.05(+0.70%)
May 23, 2007 7.020 7.120 7.020 7.100 76,100 +0.08(+1.14%)
May 22, 2007 7.080 7.080 6.910 7.020 76,200 -0.02(-0.28%)
May 21, 2007 7.040 7.080 6.920 7.040 87,600 +0.01(+0.14%)
May 18, 2007 7.100 7.150 6.710 7.030 211,000 +0.00(+0.00%)
May 17, 2007 6.840 7.070 6.770 7.030 116,900 +0.19(+2.78%)
May 16, 2007 7.010 7.100 6.600 6.840 219,200 -0.28(-3.93%)
May 15, 2007 7.000 7.210 7.000 7.120 174,700 -0.08(-1.11%)
May 14, 2007 7.250 7.250 7.150 7.200 42,400 -0.05(-0.69%)
May 11, 2007 7.240 7.300 7.200 7.250 19,900 -0.01(-0.14%)
May 10, 2007 7.200 7.275 7.150 7.260 29,600 +0.02(+0.27%)
May 09, 2007 7.520 7.520 7.200 7.240 44,500 -0.22(-2.95%)
May 08, 2007 7.500 7.590 7.460 7.460 60,500 -0.02(-0.27%)
May 07, 2007 7.450 7.480 7.240 7.480 67,700 +0.05(+0.67%)
May 04, 2007 7.270 7.500 7.270 7.430 102,300 +0.14(+1.92%)
May 03, 2007 7.200 7.350 7.180 7.290 24,600 +0.12(+1.67%)
May 02, 2007 7.220 7.240 7.080 7.170 59,600 -0.08(-1.10%)
May 01, 2007 7.450 7.477 7.250 7.250 43,800 -0.30(-3.97%)
Apr 30, 2007 7.360 7.650 7.360 7.550 42,200 +0.19(+2.58%)
Apr 27, 2007 7.350 7.550 7.240 7.360 33,900 -0.05(-0.67%)
Apr 26, 2007 7.500 7.650 7.270 7.410 57,000 -0.39(-5.00%)
Apr 25, 2007 7.450 7.850 7.450 7.800 110,200 +0.35(+4.70%)
Apr 24, 2007 7.150 7.470 7.150 7.450 56,100 +0.34(+4.78%)
Apr 23, 2007 7.250 7.250 7.030 7.110 84,800 -0.14(-1.93%)
Apr 20, 2007 7.300 7.350 7.210 7.250 51,800 -0.10(-1.36%)
Apr 19, 2007 7.600 7.600 7.210 7.350 73,900 -0.29(-3.80%)
Apr 18, 2007 7.650 7.680 7.600 7.640 18,800 -0.12(-1.55%)
Apr 17, 2007 7.880 8.030 7.730 7.760 55,500 -0.12(-1.52%)
Apr 16, 2007 7.730 7.890 7.600 7.880 50,000 +0.19(+2.47%)
Apr 13, 2007 7.600 7.748 7.580 7.690 44,300 +0.04(+0.52%)
Apr 12, 2007 7.500 7.800 7.500 7.650 49,300 +0.15(+2.00%)
Apr 11, 2007 7.850 7.850 7.500 7.500 84,200 -0.35(-4.46%)
Apr 10, 2007 8.070 8.070 7.760 7.850 52,000 -0.22(-2.73%)
Apr 09, 2007 7.800 8.180 7.750 8.070 139,400 +0.35(+4.53%)
Apr 05, 2007 7.550 7.750 7.547 7.720 36,500 +0.17(+2.25%)
Apr 04, 2007 7.420 7.900 7.420 7.550 80,700 +0.12(+1.62%)
Apr 03, 2007 7.050 7.460 7.050 7.430 131,800 +0.35(+4.94%)
Apr 02, 2007 7.070 7.200 6.990 7.080 99,700 -0.02(-0.28%)
Mar 30, 2007 7.100 7.130 7.050 7.100 47,500 +0.00(+0.00%)
Mar 29, 2007 7.370 7.400 7.010 7.100 165,100 -0.19(-2.61%)
Mar 28, 2007 7.830 7.830 7.290 7.290 133,700 -0.51(-6.53%)
Mar 27, 2007 7.880 7.900 7.763 7.799 20,400 -0.13(-1.65%)
Mar 26, 2007 7.930 8.000 7.770 7.930 35,500 +0.18(+2.32%)
Mar 23, 2007 8.010 8.100 7.550 7.750 77,300 -0.27(-3.37%)
Mar 22, 2007 8.170 8.250 7.450 8.020 292,000 -0.43(-5.09%)
Mar 21, 2007 8.410 8.500 8.150 8.450 129,100 +0.04(+0.47%)
Mar 20, 2007 8.480 8.500 8.330 8.410 28,600 -0.02(-0.24%)
Mar 19, 2007 8.200 8.500 8.140 8.430 102,400 +0.49(+6.17%)
Mar 16, 2007 7.580 7.950 7.570 7.940 84,600 +0.41(+5.44%)
Mar 15, 2007 7.130 7.530 7.000 7.530 72,300 +0.45(+6.36%)
Mar 14, 2007 7.170 7.390 6.930 7.080 120,100 -0.17(-2.34%)
Mar 13, 2007 7.450 7.700 7.150 7.250 147,600 -0.20(-2.68%)
Mar 12, 2007 7.940 8.110 7.440 7.450 170,200 -0.35(-4.49%)
Mar 09, 2007 8.190 8.740 7.770 7.800 134,000 -0.30(-3.70%)
Mar 08, 2007 8.050 8.200 8.030 8.100 29,700 +0.08(+1.00%)
Mar 07, 2007 7.950 8.220 7.950 8.020 20,400 +0.03(+0.38%)
Mar 06, 2007 7.770 8.090 7.760 7.990 53,300 +0.03(+0.38%)
Mar 05, 2007 8.020 8.280 7.750 7.960 133,000 -0.44(-5.24%)
Mar 02, 2007 8.600 8.650 8.370 8.400 59,300 -0.22(-2.55%)
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.