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 30, 2008 7.300 7.780 7.290 7.780 117,208 +0.52(+7.15%)
May 29, 2008 7.200 7.390 7.200 7.261 13,561 -0.04(-0.54%)
May 28, 2008 7.070 7.450 7.060 7.300 21,267 +0.15(+2.10%)
May 27, 2008 7.400 7.430 7.100 7.150 26,635 -0.20(-2.72%)
May 26, 2008 6.950 7.370 6.950 7.350 0 +0.00(+0.00%)
May 23, 2008 6.950 7.370 6.950 7.350 54,537 +0.40(+5.76%)
May 22, 2008 6.980 7.090 6.940 6.950 34,741 -0.04(-0.57%)
May 21, 2008 7.000 7.040 6.780 6.990 26,800 +0.14(+2.04%)
May 20, 2008 6.660 6.890 6.650 6.850 32,239 +0.10(+1.48%)
May 19, 2008 6.810 6.810 6.520 6.750 16,986 -0.03(-0.44%)
May 16, 2008 6.520 6.890 6.360 6.780 84,494 +0.38(+5.94%)
May 15, 2008 6.650 6.770 6.268 6.400 67,189 -0.33(-4.90%)
May 14, 2008 6.900 7.000 6.600 6.730 103,412 -0.34(-4.81%)
May 13, 2008 7.130 7.130 6.750 7.070 68,205 -0.11(-1.53%)
May 12, 2008 7.360 7.360 7.100 7.180 95,318 -0.24(-3.23%)
May 09, 2008 7.110 7.420 6.980 7.420 105,834 +0.42(+6.00%)
May 08, 2008 7.950 7.950 6.650 7.000 1,124,751 -0.95(-11.93%)
May 07, 2008 8.500 8.500 7.900 7.948 81,793 -0.50(-5.94%)
May 06, 2008 8.750 8.750 8.360 8.450 43,727 -0.40(-4.52%)
May 05, 2008 9.270 9.270 8.840 8.850 53,621 -0.24(-2.64%)
May 02, 2008 8.950 9.090 8.890 9.090 103,920 +0.14(+1.56%)
May 01, 2008 8.850 9.000 8.400 8.950 120,279 +0.14(+1.55%)
Apr 30, 2008 8.900 8.900 8.650 8.813 26,920 -0.01(-0.10%)
Apr 29, 2008 8.650 8.990 8.550 8.822 57,622 +0.18(+2.11%)
Apr 28, 2008 8.550 8.700 8.500 8.640 30,850 +0.08(+0.93%)
Apr 25, 2008 8.010 8.800 8.010 8.560 40,708 +0.11(+1.30%)
Apr 24, 2008 8.990 9.030 8.350 8.450 67,498 -0.41(-4.63%)
Apr 23, 2008 8.490 9.000 8.460 8.860 290,438 +0.45(+5.35%)
Apr 22, 2008 8.100 8.440 7.900 8.410 80,559 +0.41(+5.13%)
Apr 21, 2008 7.800 8.023 7.480 8.000 83,901 +0.05(+0.63%)
Apr 18, 2008 7.990 8.000 7.810 7.950 35,612 +0.10(+1.27%)
Apr 17, 2008 7.390 7.850 7.300 7.850 52,400 +0.51(+6.95%)
Apr 16, 2008 7.400 7.590 7.300 7.340 27,750 -0.08(-1.12%)
Apr 15, 2008 7.530 7.550 7.300 7.423 27,020 -0.10(-1.29%)
Apr 14, 2008 7.410 7.650 7.120 7.520 24,400 +0.30(+4.16%)
Apr 11, 2008 7.650 7.700 7.110 7.220 53,100 -0.53(-6.84%)
Apr 10, 2008 7.710 7.750 7.000 7.750 94,400 +0.11(+1.44%)
Apr 09, 2008 7.750 8.059 7.400 7.640 107,600 -0.03(-0.39%)
Apr 08, 2008 7.050 7.670 6.900 7.670 51,500 +0.67(+9.57%)
Apr 07, 2008 7.120 7.120 6.850 7.000 30,500 +0.00(+0.00%)
Apr 04, 2008 6.920 7.000 6.820 7.000 74,800 +0.22(+3.24%)
Apr 03, 2008 7.000 7.000 6.650 6.780 70,900 -0.07(-1.02%)
Apr 02, 2008 6.780 6.870 6.550 6.850 49,000 +0.20(+3.01%)
Apr 01, 2008 6.510 6.690 6.392 6.650 77,600 +0.25(+3.91%)
Mar 31, 2008 6.500 6.500 6.300 6.400 37,300 -0.20(-3.03%)
Mar 28, 2008 6.410 6.600 6.300 6.600 33,000 +0.17(+2.64%)
Mar 27, 2008 6.690 6.690 6.430 6.430 14,800 -0.17(-2.58%)
Mar 26, 2008 6.440 6.625 6.440 6.600 9,200 +0.04(+0.61%)
Mar 25, 2008 6.552 6.640 6.200 6.560 24,900 -0.04(-0.61%)
Mar 24, 2008 6.080 6.690 6.080 6.600 24,392 +0.40(+6.45%)
Mar 21, 2008 6.040 6.250 5.900 6.200 37,900 +0.00(+0.00%)
Mar 20, 2008 6.040 6.250 5.900 6.200 37,900 +0.10(+1.64%)
Mar 19, 2008 6.120 6.180 5.990 6.100 28,300 -0.07(-1.13%)
Mar 18, 2008 6.260 6.280 6.040 6.170 19,700 -0.03(-0.48%)
Mar 17, 2008 6.110 6.340 6.100 6.200 25,500 -0.21(-3.28%)
Mar 14, 2008 6.300 6.450 6.210 6.410 16,000 +0.11(+1.75%)
Mar 13, 2008 6.000 6.350 6.000 6.300 28,000 +0.30(+4.98%)
Mar 12, 2008 5.890 6.050 5.850 6.001 27,940 +0.00(+0.02%)
Mar 11, 2008 5.750 6.000 5.750 6.000 25,100 +0.27(+4.71%)
Mar 10, 2008 5.700 5.800 5.650 5.730 33,900 +0.03(+0.53%)
Mar 07, 2008 5.610 5.870 5.610 5.700 39,550 +0.03(+0.53%)
Mar 06, 2008 5.760 5.800 5.670 5.670 26,592 -0.10(-1.73%)
Mar 05, 2008 5.880 5.940 5.750 5.770 20,200 -0.05(-0.86%)
Mar 04, 2008 5.790 5.910 5.760 5.820 11,300 -0.10(-1.76%)
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.