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 (%)
Aug 31, 2017 2.480 2.540 2.380 2.380 89,438 -0.04(-1.65%)
Aug 30, 2017 2.550 2.600 2.420 2.420 797,203 -0.12(-4.72%)
Aug 29, 2017 2.351 2.540 2.340 2.540 93,423 +0.20(+8.55%)
Aug 28, 2017 2.290 2.370 2.290 2.340 21,409 +0.06(+2.63%)
Aug 25, 2017 2.300 2.369 2.240 2.280 14,691 -0.03(-1.30%)
Aug 24, 2017 2.250 2.330 2.230 2.310 6,055 +0.03(+1.32%)
Aug 23, 2017 2.250 2.325 2.250 2.280 31,546 +0.04(+1.79%)
Aug 22, 2017 2.200 2.250 2.200 2.240 18,618 +0.02(+1.10%)
Aug 21, 2017 2.400 2.400 2.200 2.216 47,443 -0.19(-8.07%)
Aug 18, 2017 2.260 2.540 2.260 2.410 41,683 -0.13(-5.12%)
Aug 17, 2017 2.360 2.540 2.290 2.540 39,537 +0.15(+6.28%)
Aug 16, 2017 2.400 2.460 2.350 2.390 17,045 -0.01(-0.42%)
Aug 15, 2017 2.370 2.500 2.370 2.400 654,030 -0.05(-2.04%)
Aug 14, 2017 2.250 2.450 2.250 2.450 30,270 +0.19(+8.41%)
Aug 11, 2017 2.170 2.350 2.170 2.260 13,458 +0.01(+0.44%)
Aug 10, 2017 2.380 2.490 2.210 2.250 78,666 -0.15(-6.25%)
Aug 09, 2017 2.400 2.520 2.350 2.400 32,625 -0.01(-0.41%)
Aug 08, 2017 2.520 2.520 2.330 2.410 34,803 -0.08(-3.21%)
Aug 07, 2017 2.560 2.560 2.490 2.490 7,429 -0.09(-3.49%)
Aug 04, 2017 2.610 2.620 2.520 2.580 13,450 -0.03(-1.15%)
Aug 03, 2017 2.540 2.660 2.500 2.610 206,130 +0.10(+3.98%)
Aug 02, 2017 2.510 2.520 2.450 2.510 54,503 -0.03(-1.18%)
Aug 01, 2017 2.550 2.550 2.460 2.540 67,428 +0.01(+0.40%)
Jul 31, 2017 2.517 2.530 2.486 2.530 22,463 +0.01(+0.40%)
Jul 28, 2017 2.420 2.600 2.410 2.520 52,855 +0.00(+0.00%)
Jul 27, 2017 2.470 2.550 2.470 2.520 41,274 +0.07(+2.86%)
Jul 26, 2017 2.420 2.500 2.420 2.450 20,023 +0.02(+0.82%)
Jul 25, 2017 2.460 2.510 2.354 2.430 22,716 +0.01(+0.41%)
Jul 24, 2017 2.460 2.490 2.420 2.420 10,563 -0.03(-1.22%)
Jul 21, 2017 2.430 2.470 2.420 2.450 53,029 +0.00(+0.00%)
Jul 20, 2017 2.440 2.500 2.430 2.450 33,218 +0.02(+0.82%)
Jul 19, 2017 2.500 2.500 2.430 2.430 60,184 -0.07(-2.80%)
Jul 18, 2017 2.520 2.569 2.460 2.500 42,963 +0.02(+0.81%)
Jul 17, 2017 2.480 2.590 2.480 2.480 55,036 -0.02(-0.80%)
Jul 14, 2017 2.440 2.530 2.440 2.500 66,974 +0.07(+2.88%)
Jul 13, 2017 2.500 2.520 2.430 2.430 37,890 -0.06(-2.41%)
Jul 12, 2017 2.480 2.590 2.450 2.490 29,166 +0.04(+1.63%)
Jul 11, 2017 2.540 2.543 2.450 2.450 21,242 -0.07(-2.78%)
Jul 10, 2017 2.520 2.550 2.488 2.520 6,912 -0.01(-0.40%)
Jul 07, 2017 2.560 2.560 2.490 2.530 54,222 +0.04(+1.61%)
Jul 06, 2017 2.550 2.570 2.460 2.490 27,403 -0.02(-0.80%)
Jul 05, 2017 2.440 2.550 2.400 2.510 82,149 +0.03(+1.21%)
Jul 03, 2017 2.450 2.480 2.370 2.480 34,967 +0.01(+0.40%)
Jun 30, 2017 2.460 2.470 2.390 2.470 72,408 +0.08(+3.35%)
Jun 29, 2017 2.430 2.500 2.350 2.390 15,585 -0.02(-0.83%)
Jun 28, 2017 2.440 2.500 2.390 2.410 26,497 -0.03(-1.23%)
Jun 27, 2017 2.470 2.480 2.400 2.440 41,674 +0.04(+1.67%)
Jun 26, 2017 2.330 2.470 2.330 2.400 44,871 -0.04(-1.64%)
Jun 23, 2017 2.370 2.440 2.355 2.440 23,149 +0.06(+2.52%)
Jun 22, 2017 2.350 2.450 2.290 2.380 40,670 +0.00(+0.00%)
Jun 21, 2017 2.450 2.474 2.326 2.380 27,286 -0.07(-2.86%)
Jun 20, 2017 2.390 2.450 2.290 2.450 42,824 +0.04(+1.66%)
Jun 19, 2017 2.420 2.470 2.360 2.410 19,679 +0.04(+1.69%)
Jun 16, 2017 2.520 2.560 2.350 2.370 57,532 -0.17(-6.69%)
Jun 15, 2017 2.660 2.660 2.454 2.540 62,382 -0.09(-3.42%)
Jun 14, 2017 2.580 2.660 2.530 2.630 144,909 +0.07(+2.73%)
Jun 13, 2017 2.580 2.656 2.510 2.560 167,667 +0.04(+1.59%)
Jun 12, 2017 2.460 2.540 2.360 2.520 103,526 +0.16(+6.78%)
Jun 09, 2017 2.400 2.626 2.350 2.360 197,477 +0.02(+0.85%)
Jun 08, 2017 2.230 2.470 2.210 2.340 92,405 +0.12(+5.41%)
Jun 07, 2017 2.190 2.310 2.190 2.220 69,181 +0.04(+1.83%)
Jun 06, 2017 2.190 2.220 2.170 2.180 43,307 -0.01(-0.46%)
Jun 05, 2017 2.170 2.200 2.130 2.190 28,420 +0.01(+0.46%)
Jun 02, 2017 2.120 2.220 2.050 2.180 100,878 +0.06(+2.83%)
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.