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 28, 2012 3.598 3.650 3.470 3.600 18,407 +0.04(+1.12%)
Sep 27, 2012 3.750 3.750 3.470 3.560 44,270 -0.20(-5.32%)
Sep 26, 2012 3.610 3.760 3.500 3.760 44,393 -0.07(-1.83%)
Sep 25, 2012 3.200 3.830 3.200 3.830 30,978 +0.63(+19.69%)
Sep 24, 2012 3.110 3.250 3.110 3.200 29,351 -0.05(-1.54%)
Sep 21, 2012 3.150 3.250 3.110 3.250 45,339 +0.10(+3.17%)
Sep 20, 2012 3.050 3.200 3.020 3.150 28,434 +0.10(+3.28%)
Sep 19, 2012 3.050 3.100 2.960 3.050 13,959 -0.05(-1.61%)
Sep 18, 2012 2.990 3.100 2.990 3.100 29,037 +0.11(+3.68%)
Sep 17, 2012 2.700 2.990 2.700 2.990 18,010 +0.24(+8.72%)
Sep 14, 2012 2.650 2.750 2.650 2.750 7,490 +0.05(+1.86%)
Sep 13, 2012 2.690 2.700 2.600 2.700 6,000 -0.00(-0.01%)
Sep 12, 2012 2.640 2.700 2.640 2.700 3,900 +0.01(+0.38%)
Sep 11, 2012 2.680 2.699 2.624 2.690 2,200 -0.04(-1.47%)
Sep 10, 2012 2.610 2.730 2.610 2.730 9,743 +0.12(+4.60%)
Sep 07, 2012 2.700 2.728 2.600 2.610 8,073 -0.05(-1.88%)
Sep 06, 2012 2.610 2.730 2.600 2.660 8,807 -0.07(-2.56%)
Sep 05, 2012 2.730 2.730 2.730 2.730 200 +0.03(+1.11%)
Sep 04, 2012 2.770 2.770 2.700 2.700 6,800 -0.10(-3.57%)
Aug 31, 2012 2.800 2.800 2.800 2.800 150 +0.00(+0.00%)
Aug 30, 2012 2.710 2.800 2.710 2.800 3,500 +0.00(+0.00%)
Aug 29, 2012 2.800 2.800 2.800 2.800 1,100 +0.10(+3.70%)
Aug 27, 2012 2.770 2.840 2.680 2.700 6,440 -0.13(-4.63%)
Aug 24, 2012 2.760 2.840 2.740 2.831 5,730 +0.08(+2.95%)
Aug 23, 2012 2.900 2.900 2.600 2.750 6,085 -0.13(-4.39%)
Aug 22, 2012 2.760 2.876 2.750 2.876 2,040 +0.04(+1.28%)
Aug 21, 2012 2.750 2.850 2.750 2.840 2,057 +0.09(+3.27%)
Aug 20, 2012 2.730 2.830 2.600 2.750 12,831 +0.10(+3.77%)
Aug 17, 2012 2.870 2.870 2.600 2.650 25,368 -0.32(-10.80%)
Aug 16, 2012 2.900 2.971 2.850 2.971 9,330 +0.00(+0.03%)
Aug 15, 2012 2.950 2.970 2.950 2.970 8,762 +0.02(+0.68%)
Aug 14, 2012 2.950 3.000 2.950 2.950 27,017 -0.10(-3.28%)
Aug 13, 2012 2.950 3.050 2.950 3.050 6,133 +0.02(+0.66%)
Aug 10, 2012 2.950 3.200 2.850 3.030 56,967 +0.13(+4.48%)
Aug 09, 2012 2.870 2.900 2.850 2.900 27,999 +0.04(+1.40%)
Aug 08, 2012 2.670 2.900 2.650 2.860 24,113 +0.09(+3.25%)
Aug 07, 2012 2.510 2.800 2.510 2.770 16,029 +0.18(+6.95%)
Aug 06, 2012 2.310 2.600 2.310 2.590 24,850 +0.26(+11.16%)
Aug 03, 2012 2.400 2.400 2.330 2.330 5,285 -0.07(-2.92%)
Aug 02, 2012 2.380 2.453 2.352 2.400 4,649 +0.07(+3.00%)
Aug 01, 2012 2.340 2.450 2.330 2.330 14,694 +0.02(+0.87%)
Jul 31, 2012 2.330 2.340 2.310 2.310 15,247 -0.01(-0.43%)
Jul 30, 2012 2.420 2.420 2.320 2.320 7,000 -0.05(-2.11%)
Jul 27, 2012 2.380 2.450 2.370 2.370 10,603 +0.01(+0.42%)
Jul 26, 2012 2.360 2.400 2.350 2.360 6,390 +0.04(+1.72%)
Jul 25, 2012 2.420 2.420 2.270 2.320 14,370 -0.05(-2.11%)
Jul 24, 2012 2.310 2.370 2.310 2.370 5,615 +0.07(+3.05%)
Jul 23, 2012 2.400 2.450 2.221 2.300 8,975 +0.06(+2.67%)
Jul 20, 2012 2.330 2.420 2.211 2.240 14,600 -0.06(-2.61%)
Jul 19, 2012 2.360 2.360 2.300 2.300 1,998 -0.03(-1.29%)
Jul 18, 2012 2.314 2.420 2.240 2.330 13,603 +0.03(+1.30%)
Jul 17, 2012 2.300 2.460 2.240 2.300 15,991 +0.00(+0.00%)
Jul 16, 2012 2.470 2.620 2.280 2.300 20,100 -0.20(-8.00%)
Jul 13, 2012 2.410 2.500 2.410 2.500 662 -0.04(-1.57%)
Jul 12, 2012 2.570 2.600 2.500 2.540 7,046 -0.11(-4.15%)
Jul 11, 2012 2.560 2.650 2.510 2.650 1,800 +0.15(+6.00%)
Jul 10, 2012 2.690 2.740 2.500 2.500 9,592 -0.08(-3.10%)
Jul 09, 2012 2.540 2.720 2.540 2.580 5,951 +0.15(+6.17%)
Jul 06, 2012 2.500 2.579 2.430 2.430 2,410 +0.00(+0.00%)
Jul 05, 2012 2.740 2.850 2.430 2.430 18,708 -0.35(-12.59%)
Jul 03, 2012 2.410 2.780 2.410 2.780 12,208 +0.36(+14.88%)
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.