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 24, 2011 3.040 3.060 2.984 2.990 6,338 -0.06(-1.97%)
May 23, 2011 3.060 3.060 2.950 3.050 5,062 +0.01(+0.33%)
May 20, 2011 3.100 3.100 2.950 3.040 3,372 -0.01(-0.33%)
May 19, 2011 2.910 3.050 2.880 3.050 5,500 +0.16(+5.54%)
May 18, 2011 2.860 2.910 2.820 2.890 11,561 +0.13(+4.71%)
May 17, 2011 2.800 2.810 2.700 2.760 31,773 -0.04(-1.43%)
May 16, 2011 3.230 3.240 2.600 2.800 82,141 -0.44(-13.58%)
May 13, 2011 3.250 3.250 3.170 3.240 9,761 +0.01(+0.31%)
May 12, 2011 3.180 3.350 3.170 3.230 26,307 +0.11(+3.53%)
May 11, 2011 3.120 3.150 3.000 3.120 13,331 +0.02(+0.65%)
May 10, 2011 3.100 3.100 3.010 3.100 19,195 +0.05(+1.64%)
May 09, 2011 3.100 3.100 3.000 3.050 27,070 +0.03(+0.99%)
May 06, 2011 3.050 3.250 3.020 3.020 23,175 +0.05(+1.69%)
May 05, 2011 2.980 3.040 2.970 2.970 7,773 -0.02(-0.67%)
May 04, 2011 2.990 3.005 2.980 2.990 14,470 -0.02(-0.66%)
May 03, 2011 3.072 3.100 2.900 3.010 4,704 -0.03(-0.99%)
May 02, 2011 3.040 3.040 3.040 3.040 6,860 -0.14(-4.40%)
Apr 29, 2011 3.030 3.220 2.980 3.180 22,341 +0.15(+4.95%)
Apr 28, 2011 3.030 3.080 3.030 3.030 10,100 +0.00(+0.00%)
Apr 27, 2011 3.030 3.060 3.030 3.030 13,577 +0.05(+1.68%)
Apr 26, 2011 3.040 3.049 2.980 2.980 9,439 -0.05(-1.65%)
Apr 25, 2011 2.960 3.030 2.960 3.030 3,478 +0.07(+2.36%)
Apr 21, 2011 3.090 3.100 2.960 2.960 17,160 -0.16(-5.13%)
Apr 20, 2011 3.140 3.150 3.000 3.120 18,283 +0.06(+1.96%)
Apr 19, 2011 2.980 3.060 2.980 3.060 2,417 +0.07(+2.34%)
Apr 18, 2011 3.110 3.110 2.940 2.990 26,154 -0.22(-6.85%)
Apr 15, 2011 3.130 3.230 3.130 3.210 8,806 +0.04(+1.26%)
Apr 14, 2011 3.110 3.170 3.070 3.170 11,130 +0.06(+1.93%)
Apr 13, 2011 3.250 3.250 3.110 3.110 5,352 -0.01(-0.32%)
Apr 12, 2011 3.150 3.150 3.020 3.120 11,794 -0.05(-1.58%)
Apr 11, 2011 3.100 3.170 3.061 3.170 19,535 +0.01(+0.32%)
Apr 08, 2011 3.230 3.230 3.140 3.160 9,887 +0.02(+0.64%)
Apr 07, 2011 3.221 3.221 3.090 3.140 2,800 -0.09(-2.79%)
Apr 06, 2011 3.250 3.340 3.200 3.230 10,944 -0.03(-0.92%)
Apr 05, 2011 3.180 3.280 3.180 3.260 10,683 +0.09(+2.84%)
Apr 04, 2011 3.030 3.250 3.000 3.170 34,415 +0.02(+0.63%)
Apr 01, 2011 2.950 3.150 2.950 3.150 24,640 +0.05(+1.61%)
Mar 31, 2011 3.150 3.280 2.860 3.100 86,709 -0.31(-9.09%)
Mar 30, 2011 2.770 3.600 2.770 3.410 252,944 +0.72(+26.77%)
Mar 29, 2011 2.840 2.874 2.690 2.690 32,146 -0.16(-5.61%)
Mar 28, 2011 2.820 2.920 2.820 2.850 13,289 +0.00(+0.00%)
Mar 25, 2011 2.800 2.900 2.800 2.850 20,312 +0.03(+1.06%)
Mar 24, 2011 2.880 2.900 2.820 2.820 5,950 -0.03(-1.05%)
Mar 23, 2011 2.850 2.897 2.850 2.850 9,882 +0.03(+1.06%)
Mar 22, 2011 3.000 3.000 2.800 2.820 11,593 -0.03(-1.05%)
Mar 21, 2011 2.800 2.860 2.700 2.850 18,165 +0.04(+1.42%)
Mar 18, 2011 2.890 2.890 2.790 2.810 4,883 +0.01(+0.36%)
Mar 17, 2011 2.760 2.800 2.670 2.800 14,486 -0.01(-0.36%)
Mar 16, 2011 2.770 2.860 2.730 2.810 16,735 +0.04(+1.44%)
Mar 15, 2011 2.770 2.900 2.750 2.770 28,705 -0.13(-4.48%)
Mar 14, 2011 3.010 3.010 2.820 2.900 28,833 -0.16(-5.23%)
Mar 11, 2011 3.190 3.190 3.030 3.060 25,684 -0.11(-3.47%)
Mar 10, 2011 3.250 3.450 3.100 3.170 100,388 +0.16(+5.32%)
Mar 09, 2011 2.700 3.040 2.700 3.010 55,850 +0.35(+13.16%)
Mar 08, 2011 2.640 2.720 2.630 2.660 9,442 +0.02(+0.76%)
Mar 07, 2011 2.710 2.710 2.560 2.640 286,153 -0.06(-2.22%)
Mar 04, 2011 2.800 2.800 2.530 2.700 44,259 +0.05(+1.89%)
Mar 03, 2011 2.790 2.790 2.600 2.650 15,600 -0.12(-4.33%)
Mar 02, 2011 2.700 2.820 2.700 2.770 5,080 +0.16(+6.13%)
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.