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 (%)
Sep 29, 2006 7.250 7.250 7.000 7.040 26,400 -0.16(-2.22%)
Sep 28, 2006 7.340 7.340 7.000 7.200 57,000 +0.10(+1.41%)
Sep 27, 2006 6.900 7.280 6.900 7.100 63,000 +0.20(+2.90%)
Sep 26, 2006 6.820 7.000 6.660 6.900 71,200 +0.13(+1.92%)
Sep 25, 2006 6.950 6.950 6.550 6.770 78,900 -0.18(-2.59%)
Sep 22, 2006 6.740 7.160 6.740 6.950 79,400 +0.26(+3.89%)
Sep 21, 2006 6.950 6.970 6.600 6.690 44,400 -0.19(-2.76%)
Sep 20, 2006 6.910 7.040 6.880 6.880 22,400 -0.10(-1.43%)
Sep 19, 2006 7.180 7.300 6.850 6.980 37,100 -0.12(-1.69%)
Sep 18, 2006 7.260 7.350 7.010 7.100 35,600 -0.23(-3.14%)
Sep 15, 2006 7.400 7.600 7.270 7.330 38,500 -0.17(-2.27%)
Sep 14, 2006 7.460 7.750 7.270 7.500 99,300 +0.04(+0.54%)
Sep 13, 2006 6.550 7.490 6.500 7.460 151,800 +0.91(+13.89%)
Sep 12, 2006 6.550 6.850 6.500 6.550 67,100 -0.18(-2.67%)
Sep 11, 2006 6.900 6.960 6.730 6.730 42,600 -0.15(-2.18%)
Sep 08, 2006 7.050 7.090 6.700 6.880 54,200 -0.13(-1.86%)
Sep 07, 2006 7.000 7.250 6.820 7.010 116,600 -0.22(-3.04%)
Sep 06, 2006 7.450 7.450 7.020 7.230 106,800 -0.42(-5.49%)
Sep 05, 2006 7.710 7.720 7.480 7.650 73,100 -0.10(-1.29%)
Sep 01, 2006 7.640 7.750 7.510 7.750 29,600 +0.11(+1.44%)
Aug 31, 2006 7.640 7.650 7.500 7.640 29,600 -0.01(-0.13%)
Aug 30, 2006 7.730 7.730 7.500 7.650 66,200 +0.03(+0.39%)
Aug 29, 2006 7.690 7.690 7.560 7.620 69,400 +0.06(+0.79%)
Aug 28, 2006 7.580 7.740 7.380 7.560 81,700 +0.05(+0.67%)
Aug 25, 2006 7.750 7.810 7.405 7.510 94,400 -0.07(-0.92%)
Aug 24, 2006 7.640 7.700 7.230 7.580 127,900 +0.01(+0.13%)
Aug 23, 2006 7.500 7.850 7.360 7.570 238,200 +0.17(+2.30%)
Aug 22, 2006 6.850 7.480 6.850 7.400 154,100 +0.50(+7.25%)
Aug 21, 2006 7.180 7.180 6.710 6.900 71,900 -0.14(-1.99%)
Aug 18, 2006 6.460 7.090 6.300 7.040 265,600 +0.54(+8.22%)
Aug 17, 2006 6.510 6.560 6.350 6.505 81,700 -0.04(-0.54%)
Aug 16, 2006 6.650 6.650 6.257 6.540 110,700 -0.11(-1.65%)
Aug 15, 2006 6.670 6.700 6.060 6.650 266,100 -0.05(-0.75%)
Aug 14, 2006 6.800 7.000 6.630 6.700 92,200 -0.30(-4.29%)
Aug 11, 2006 6.800 7.000 6.600 7.000 150,300 +0.21(+3.09%)
Aug 10, 2006 7.030 7.190 6.580 6.790 529,400 -0.73(-9.71%)
Aug 09, 2006 8.160 8.400 7.510 7.520 389,500 -0.57(-7.05%)
Aug 08, 2006 8.050 8.350 8.000 8.090 139,900 -0.07(-0.86%)
Aug 07, 2006 8.470 8.720 8.010 8.160 167,400 -0.24(-2.86%)
Aug 04, 2006 8.530 8.880 8.250 8.400 220,300 +0.04(+0.48%)
Aug 03, 2006 8.490 8.500 8.000 8.360 210,400 -0.34(-3.91%)
Aug 02, 2006 9.000 9.230 8.520 8.700 397,100 -0.19(-2.14%)
Aug 01, 2006 8.250 8.950 8.010 8.890 387,800 +0.67(+8.19%)
Jul 31, 2006 7.820 8.380 7.650 8.217 153,600 +0.21(+2.58%)
Jul 28, 2006 8.280 8.300 7.650 8.010 216,300 -0.24(-2.91%)
Jul 27, 2006 8.750 8.900 8.110 8.250 301,500 -0.45(-5.17%)
Jul 26, 2006 8.240 8.750 8.100 8.700 367,100 +0.51(+6.23%)
Jul 25, 2006 7.970 8.250 7.910 8.190 373,600 +0.34(+4.33%)
Jul 24, 2006 7.500 7.890 7.410 7.850 219,400 +0.47(+6.37%)
Jul 21, 2006 7.200 7.600 7.100 7.380 109,400 +0.11(+1.51%)
Jul 20, 2006 7.100 7.600 7.030 7.270 270,900 -0.24(-3.20%)
Jul 19, 2006 7.230 7.690 7.170 7.510 278,500 +0.35(+4.89%)
Jul 18, 2006 7.250 7.600 7.070 7.160 125,600 -0.07(-0.97%)
Jul 17, 2006 7.110 7.350 6.580 7.230 182,800 +0.18(+2.55%)
Jul 14, 2006 6.170 7.191 6.150 7.050 245,700 +0.80(+12.80%)
Jul 13, 2006 6.450 6.460 6.150 6.250 95,200 -0.23(-3.55%)
Jul 12, 2006 6.400 6.690 6.200 6.480 123,600 +0.11(+1.73%)
Jul 11, 2006 6.170 6.600 6.010 6.370 173,200 -0.19(-2.90%)
Jul 10, 2006 6.750 6.950 6.300 6.560 147,300 -0.19(-2.81%)
Jul 07, 2006 6.490 6.870 6.150 6.750 185,500 +0.15(+2.27%)
Jul 06, 2006 7.260 7.300 6.350 6.600 236,400 -0.49(-6.91%)
Jul 05, 2006 7.900 7.900 7.000 7.090 500,800 -0.57(-7.44%)
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.