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, 2017 2.020 2.080 2.010 2.070 29,544 +0.04(+1.97%)
May 30, 2017 2.050 2.060 2.000 2.030 29,381 -0.02(-0.98%)
May 26, 2017 2.000 2.050 1.950 2.050 76,350 +0.07(+3.54%)
May 25, 2017 1.990 2.036 1.930 1.980 129,260 -0.03(-1.49%)
May 24, 2017 2.030 2.050 1.950 2.010 96,466 -0.04(-1.95%)
May 23, 2017 2.060 2.090 1.980 2.050 68,961 -0.02(-0.97%)
May 22, 2017 2.160 2.160 2.050 2.070 82,122 -0.08(-3.72%)
May 19, 2017 2.110 2.150 2.080 2.150 79,996 +0.06(+2.87%)
May 18, 2017 2.130 2.170 2.040 2.090 181,309 -0.04(-1.88%)
May 17, 2017 2.070 2.180 2.070 2.130 153,250 +0.00(+0.00%)
May 16, 2017 2.550 2.550 1.870 2.130 627,501 -0.52(-19.62%)
May 15, 2017 2.700 2.700 2.600 2.650 52,267 +0.00(+0.00%)
May 12, 2017 2.710 2.830 2.620 2.650 82,465 -0.05(-1.85%)
May 11, 2017 2.700 2.720 2.640 2.700 70,908 +0.00(+0.00%)
May 10, 2017 2.680 2.743 2.670 2.700 62,403 +0.00(+0.00%)
May 09, 2017 2.700 2.830 2.670 2.700 185,569 -0.02(-0.74%)
May 08, 2017 2.650 2.780 2.650 2.720 100,298 +0.03(+1.16%)
May 05, 2017 2.630 2.689 2.620 2.689 21,780 +0.03(+1.09%)
May 04, 2017 2.620 2.680 2.600 2.660 27,912 +0.04(+1.53%)
May 03, 2017 2.610 2.620 2.590 2.620 14,767 +0.01(+0.38%)
May 02, 2017 2.720 2.720 2.590 2.610 26,213 -0.09(-3.33%)
May 01, 2017 2.700 2.740 2.690 2.700 35,271 +0.00(+0.00%)
Apr 28, 2017 2.680 2.710 2.640 2.700 22,665 +0.02(+0.75%)
Apr 27, 2017 2.740 2.750 2.650 2.680 32,690 -0.01(-0.37%)
Apr 26, 2017 2.670 2.700 2.600 2.690 69,532 +0.06(+2.28%)
Apr 25, 2017 2.610 2.660 2.590 2.630 61,677 +0.05(+1.94%)
Apr 24, 2017 2.680 2.700 2.550 2.580 43,650 -0.03(-1.15%)
Apr 21, 2017 2.620 2.670 2.600 2.610 17,221 +0.01(+0.38%)
Apr 20, 2017 2.650 2.670 2.600 2.600 24,338 -0.04(-1.52%)
Apr 19, 2017 2.640 2.670 2.600 2.640 16,431 +0.02(+0.76%)
Apr 18, 2017 2.640 2.685 2.620 2.620 95,910 -0.02(-0.76%)
Apr 17, 2017 2.630 2.680 2.600 2.640 11,960 +0.02(+0.76%)
Apr 13, 2017 2.670 2.680 2.620 2.620 15,928 -0.03(-1.13%)
Apr 12, 2017 2.680 2.680 2.630 2.650 20,778 +0.01(+0.38%)
Apr 11, 2017 2.610 2.720 2.610 2.640 14,619 +0.02(+0.76%)
Apr 10, 2017 2.670 2.680 2.620 2.620 40,609 -0.04(-1.50%)
Apr 07, 2017 2.650 2.660 2.620 2.660 17,185 +0.01(+0.38%)
Apr 06, 2017 2.620 2.660 2.550 2.650 52,376 +0.03(+1.15%)
Apr 05, 2017 2.730 2.730 2.600 2.620 53,799 -0.07(-2.60%)
Apr 04, 2017 2.760 2.780 2.690 2.690 105,602 -0.05(-1.82%)
Apr 03, 2017 2.660 2.770 2.660 2.740 119,765 +0.07(+2.62%)
Mar 31, 2017 2.700 2.750 2.650 2.670 50,996 -0.04(-1.48%)
Mar 30, 2017 2.770 2.770 2.690 2.710 74,099 +0.01(+0.37%)
Mar 29, 2017 2.720 2.740 2.670 2.700 33,386 +0.01(+0.37%)
Mar 28, 2017 2.700 2.740 2.620 2.690 130,215 +0.04(+1.51%)
Mar 27, 2017 2.680 2.712 2.590 2.650 81,208 +0.03(+1.15%)
Mar 24, 2017 2.680 2.680 2.590 2.620 60,083 -0.04(-1.50%)
Mar 23, 2017 2.620 2.685 2.542 2.660 110,791 +0.04(+1.53%)
Mar 22, 2017 2.760 2.760 2.600 2.620 46,872 -0.11(-4.03%)
Mar 21, 2017 2.710 2.750 2.650 2.730 95,172 +0.04(+1.49%)
Mar 20, 2017 2.720 2.720 2.614 2.690 58,426 +0.00(+0.00%)
Mar 17, 2017 2.800 2.800 2.680 2.690 133,493 +0.01(+0.37%)
Mar 16, 2017 2.590 2.680 2.562 2.680 143,723 +0.09(+3.47%)
Mar 15, 2017 2.660 2.780 2.590 2.590 165,272 -0.10(-3.72%)
Mar 14, 2017 2.770 2.810 2.610 2.690 122,651 -0.11(-3.93%)
Mar 13, 2017 2.800 3.000 2.760 2.800 176,487 +0.14(+5.26%)
Mar 10, 2017 3.000 3.000 2.530 2.660 640,176 -0.57(-17.77%)
Mar 09, 2017 3.250 3.350 3.200 3.235 116,579 +0.00(+0.15%)
Mar 08, 2017 3.284 3.310 3.190 3.230 45,193 +0.02(+0.62%)
Mar 07, 2017 3.220 3.220 3.110 3.210 36,331 +0.07(+2.23%)
Mar 06, 2017 3.300 3.350 3.010 3.140 102,202 -0.16(-4.85%)
Mar 03, 2017 3.300 3.350 3.270 3.300 114,609 +0.01(+0.30%)
Mar 02, 2017 3.340 3.380 3.270 3.290 80,663 +0.02(+0.61%)
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.