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 (%)
Oct 31, 2008 6.400 6.450 6.200 6.400 29,650 +0.05(+0.78%)
Oct 30, 2008 6.490 6.500 6.190 6.350 26,184 -0.09(-1.39%)
Oct 29, 2008 6.550 6.550 6.440 6.440 30,300 -0.01(-0.16%)
Oct 28, 2008 6.040 6.500 6.040 6.450 45,347 +0.50(+8.40%)
Oct 27, 2008 6.380 6.410 5.950 5.950 32,975 -0.57(-8.76%)
Oct 24, 2008 6.700 6.700 6.100 6.521 37,070 -0.27(-3.96%)
Oct 23, 2008 6.910 7.030 6.736 6.790 21,915 -0.19(-2.67%)
Oct 22, 2008 7.000 7.090 6.900 6.976 11,500 -0.07(-1.04%)
Oct 21, 2008 7.000 7.100 6.999 7.050 20,202 +0.07(+1.00%)
Oct 20, 2008 6.940 7.100 6.800 6.980 34,326 -0.02(-0.29%)
Oct 17, 2008 6.900 7.000 6.600 7.000 21,950 +0.00(+0.00%)
Oct 16, 2008 7.000 7.100 6.850 7.000 30,400 +0.00(+0.00%)
Oct 15, 2008 7.000 7.079 6.920 7.000 14,963 -0.02(-0.28%)
Oct 14, 2008 7.300 7.300 6.850 7.020 41,178 -0.25(-3.44%)
Oct 13, 2008 7.180 7.280 6.840 7.270 49,483 +0.28(+4.01%)
Oct 10, 2008 7.200 7.250 6.600 6.990 91,385 -0.16(-2.24%)
Oct 09, 2008 6.580 7.500 6.580 7.150 120,824 +0.70(+10.85%)
Oct 08, 2008 6.200 6.500 5.770 6.450 60,750 -0.03(-0.42%)
Oct 07, 2008 6.800 7.000 6.300 6.477 29,756 -0.40(-5.86%)
Oct 06, 2008 7.480 7.480 6.110 6.880 84,727 -0.67(-8.87%)
Oct 03, 2008 6.850 7.570 6.700 7.550 0 +0.88(+13.19%)
Oct 02, 2008 6.830 6.830 6.150 6.670 36,241 +0.00(+0.00%)
Oct 01, 2008 6.770 6.890 6.670 6.670 18,710 -0.17(-2.51%)
Sep 30, 2008 6.850 7.050 6.720 6.842 16,491 -0.19(-2.67%)
Sep 29, 2008 7.380 7.380 6.510 7.030 46,705 -0.25(-3.43%)
Sep 26, 2008 7.040 7.300 6.820 7.280 0 +0.36(+5.20%)
Sep 25, 2008 6.870 7.030 6.860 6.920 26,078 +0.01(+0.14%)
Sep 24, 2008 6.990 7.150 6.670 6.910 20,121 -0.17(-2.39%)
Sep 23, 2008 7.060 7.300 6.950 7.079 39,153 -0.08(-1.10%)
Sep 22, 2008 7.070 7.350 7.050 7.158 37,954 -0.14(-1.95%)
Sep 19, 2008 7.060 7.350 7.060 7.300 0 +0.05(+0.69%)
Sep 18, 2008 7.090 7.280 7.090 7.250 24,626 +0.06(+0.83%)
Sep 17, 2008 7.100 7.400 7.100 7.190 26,555 -0.09(-1.23%)
Sep 16, 2008 7.220 7.305 7.150 7.280 8,650 -0.08(-1.06%)
Sep 15, 2008 7.100 7.412 7.100 7.358 5,511 -0.21(-2.80%)
Sep 12, 2008 7.120 7.600 7.000 7.570 45,940 +0.47(+6.62%)
Sep 11, 2008 6.820 7.280 6.820 7.100 58,559 +0.14(+2.01%)
Sep 10, 2008 7.050 7.050 6.900 6.960 31,080 -0.05(-0.71%)
Sep 09, 2008 7.200 7.240 7.000 7.010 14,633 -0.27(-3.71%)
Sep 08, 2008 7.160 7.280 7.090 7.280 10,100 +0.08(+1.11%)
Sep 05, 2008 7.270 7.300 7.170 7.200 0 -0.01(-0.14%)
Sep 04, 2008 7.400 7.410 7.170 7.210 8,000 -0.16(-2.17%)
Sep 03, 2008 7.160 7.400 7.060 7.370 28,013 +0.17(+2.36%)
Sep 02, 2008 7.420 7.420 7.200 7.200 10,985 -0.16(-2.17%)
Aug 29, 2008 7.200 7.360 7.200 7.360 0 +0.03(+0.41%)
Aug 28, 2008 7.250 7.330 7.150 7.330 9,818 +0.10(+1.38%)
Aug 27, 2008 6.960 7.365 6.960 7.230 29,350 +0.23(+3.29%)
Aug 26, 2008 7.100 7.150 7.000 7.000 7,366 -0.14(-1.99%)
Aug 25, 2008 7.230 7.230 7.000 7.142 13,955 -0.07(-0.94%)
Aug 22, 2008 7.060 7.350 7.060 7.210 0 +0.00(+0.00%)
Aug 21, 2008 7.350 7.360 7.150 7.210 62,791 -0.09(-1.23%)
Aug 20, 2008 7.160 7.340 7.160 7.300 16,242 +0.05(+0.69%)
Aug 19, 2008 7.700 7.900 7.020 7.250 22,932 -0.50(-6.45%)
Aug 18, 2008 7.810 8.050 7.730 7.750 81,288 +0.00(+0.00%)
Aug 15, 2008 7.350 7.770 7.320 7.750 0 +0.50(+6.90%)
Aug 14, 2008 7.290 7.350 7.180 7.250 17,200 +0.06(+0.83%)
Aug 13, 2008 6.980 7.300 6.910 7.190 32,000 +0.21(+3.01%)
Aug 12, 2008 7.120 7.238 6.900 6.980 27,500 -0.22(-3.06%)
Aug 11, 2008 6.970 7.300 6.970 7.200 25,319 +0.05(+0.69%)
Aug 08, 2008 7.110 7.151 7.090 7.151 27,675 +0.04(+0.58%)
Aug 07, 2008 7.170 7.180 7.070 7.110 23,716 -0.06(-0.84%)
Aug 06, 2008 7.160 7.200 7.100 7.170 13,154 -0.01(-0.14%)
Aug 05, 2008 7.250 7.250 7.160 7.180 13,200 +0.03(+0.42%)
Aug 04, 2008 7.250 7.250 7.080 7.150 12,553 +0.00(+0.00%)
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.