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 30, 2015 1.969 2.060 1.850 1.900 58,298 +0.05(+2.70%)
Oct 29, 2015 1.831 1.960 1.760 1.850 26,589 -0.02(-1.07%)
Oct 28, 2015 1.810 2.040 1.810 1.870 34,288 +0.03(+1.62%)
Oct 27, 2015 1.790 1.927 1.780 1.840 20,644 -0.05(-2.64%)
Oct 26, 2015 1.790 1.900 1.790 1.890 14,651 +0.00(+0.00%)
Oct 23, 2015 1.940 2.070 1.790 1.890 114,640 +0.04(+2.16%)
Oct 22, 2015 2.043 2.050 1.850 1.850 65,139 -0.14(-7.04%)
Oct 21, 2015 2.079 2.079 1.970 1.990 8,837 +0.02(+1.02%)
Oct 20, 2015 1.960 2.060 1.960 1.970 7,850 -0.03(-1.50%)
Oct 19, 2015 2.080 2.130 2.000 2.000 25,502 -0.08(-3.85%)
Oct 16, 2015 2.188 2.190 2.080 2.080 14,834 -0.09(-4.15%)
Oct 15, 2015 2.140 2.190 2.030 2.170 27,984 +0.04(+1.88%)
Oct 14, 2015 1.900 2.190 1.900 2.130 61,034 +0.16(+8.12%)
Oct 13, 2015 2.100 2.100 1.927 1.970 37,046 -0.13(-6.19%)
Oct 12, 2015 2.190 2.190 2.100 2.100 18,727 +0.00(+0.00%)
Oct 09, 2015 2.070 2.170 2.070 2.100 27,785 +0.04(+1.94%)
Oct 08, 2015 2.150 2.180 2.040 2.060 38,313 -0.04(-1.90%)
Oct 07, 2015 1.990 2.150 1.990 2.100 84,834 +0.21(+11.11%)
Oct 06, 2015 1.990 2.050 1.890 1.890 50,566 -0.09(-4.55%)
Oct 05, 2015 1.960 2.040 1.890 1.980 30,672 +0.01(+0.51%)
Oct 02, 2015 1.920 2.000 1.850 1.970 260,773 +0.15(+8.24%)
Oct 01, 2015 1.950 2.030 1.770 1.820 57,910 -0.13(-6.67%)
Sep 30, 2015 2.060 2.170 1.720 1.950 112,757 -0.10(-4.90%)
Sep 29, 2015 2.080 2.150 1.950 2.050 32,169 -0.10(-4.63%)
Sep 28, 2015 2.260 2.260 2.080 2.150 40,957 +0.00(+0.00%)
Sep 25, 2015 2.150 2.260 2.150 2.150 28,017 +0.00(+0.00%)
Sep 24, 2015 2.290 2.357 2.150 2.150 66,331 -0.09(-4.02%)
Sep 23, 2015 2.210 2.270 2.200 2.240 14,854 +0.03(+1.36%)
Sep 22, 2015 2.300 2.300 2.200 2.210 22,394 -0.04(-1.77%)
Sep 21, 2015 2.250 2.340 2.210 2.250 28,424 +0.04(+1.81%)
Sep 18, 2015 2.380 2.390 2.210 2.210 125,989 -0.09(-3.91%)
Sep 17, 2015 2.310 2.390 2.297 2.300 40,824 -0.01(-0.43%)
Sep 16, 2015 2.360 2.370 2.250 2.310 22,550 +0.04(+1.76%)
Sep 15, 2015 2.400 2.440 2.200 2.270 76,941 -0.13(-5.42%)
Sep 14, 2015 2.300 2.400 2.210 2.400 30,651 +0.02(+0.84%)
Sep 11, 2015 2.400 2.400 2.350 2.380 11,174 +0.03(+1.28%)
Sep 10, 2015 2.400 2.415 2.350 2.350 29,333 -0.05(-2.08%)
Sep 09, 2015 2.400 2.400 2.391 2.400 7,863 +0.02(+0.84%)
Sep 08, 2015 2.360 2.420 2.360 2.380 52,410 -0.02(-0.83%)
Sep 04, 2015 2.400 2.400 2.400 2.400 28,300 +0.00(+0.00%)
Sep 03, 2015 2.420 2.420 2.320 2.400 19,672 +0.11(+4.80%)
Sep 02, 2015 2.290 2.340 2.290 2.290 14,441 +0.00(+0.00%)
Sep 01, 2015 2.200 2.310 2.200 2.290 27,763 +0.09(+4.09%)
Aug 31, 2015 2.390 2.500 2.200 2.200 64,766 -0.10(-4.35%)
Aug 28, 2015 2.360 2.360 2.300 2.300 9,462 -0.06(-2.54%)
Aug 27, 2015 2.350 2.360 2.226 2.360 28,986 +0.02(+0.85%)
Aug 26, 2015 2.390 2.390 2.270 2.340 13,637 +0.02(+0.86%)
Aug 25, 2015 2.390 2.390 2.310 2.320 8,597 +0.00(+0.00%)
Aug 24, 2015 2.220 2.340 2.210 2.320 22,674 -0.02(-0.85%)
Aug 21, 2015 2.390 2.390 2.211 2.340 18,882 -0.01(-0.43%)
Aug 20, 2015 2.390 2.390 2.280 2.350 5,140 -0.04(-1.67%)
Aug 19, 2015 2.280 2.420 2.280 2.390 15,169 +0.04(+1.70%)
Aug 18, 2015 2.400 2.420 2.260 2.350 17,540 +0.03(+1.29%)
Aug 17, 2015 2.400 2.400 2.320 2.320 18,383 -0.04(-1.69%)
Aug 14, 2015 2.330 2.430 2.320 2.360 28,453 +0.02(+0.85%)
Aug 13, 2015 2.370 2.370 2.330 2.340 11,452 +0.00(+0.00%)
Aug 12, 2015 2.240 2.340 2.240 2.340 26,865 +0.04(+1.74%)
Aug 11, 2015 2.350 2.430 2.300 2.300 17,955 -0.02(-0.86%)
Aug 10, 2015 2.410 2.520 2.310 2.320 79,462 +0.00(+0.00%)
Aug 07, 2015 2.470 2.480 2.290 2.320 37,280 +0.07(+3.11%)
Aug 06, 2015 2.320 2.370 2.240 2.250 76,534 +0.03(+1.35%)
Aug 05, 2015 2.090 2.300 2.060 2.220 77,371 +0.13(+6.22%)
Aug 04, 2015 2.100 2.170 2.070 2.090 39,743 +0.03(+1.46%)
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.