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 (%)
Nov 30, 2005 2.950 2.950 2.920 2.930 8,800 -0.01(-0.34%)
Nov 29, 2005 2.880 2.980 2.880 2.940 9,400 +0.01(+0.34%)
Nov 28, 2005 2.970 2.970 2.890 2.930 9,400 +0.00(+0.00%)
Nov 25, 2005 2.900 2.930 2.900 2.930 3,000 -0.03(-1.01%)
Nov 23, 2005 2.950 2.980 2.910 2.960 35,100 +0.02(+0.68%)
Nov 22, 2005 2.950 2.950 2.868 2.940 20,500 -0.01(-0.34%)
Nov 21, 2005 2.850 2.980 2.840 2.950 45,900 +0.11(+3.87%)
Nov 18, 2005 2.700 2.900 2.700 2.840 41,000 +0.19(+7.17%)
Nov 17, 2005 2.650 2.790 2.650 2.650 7,700 +0.03(+1.15%)
Nov 16, 2005 2.780 2.780 2.620 2.620 34,700 -0.20(-7.09%)
Nov 15, 2005 2.830 2.940 2.650 2.820 31,100 -0.08(-2.76%)
Nov 14, 2005 2.980 2.980 2.850 2.900 12,400 -0.03(-1.02%)
Nov 11, 2005 2.880 2.990 2.880 2.930 40,400 +0.06(+2.09%)
Nov 10, 2005 2.870 2.880 2.750 2.870 30,700 +0.01(+0.35%)
Nov 09, 2005 2.810 2.870 2.750 2.860 57,600 +0.09(+3.25%)
Nov 08, 2005 2.700 2.820 2.690 2.770 51,300 +0.12(+4.53%)
Nov 07, 2005 2.570 2.650 2.490 2.650 48,800 +0.12(+4.74%)
Nov 04, 2005 2.550 2.550 2.480 2.530 19,300 +0.01(+0.40%)
Nov 03, 2005 2.440 2.520 2.440 2.520 42,100 +0.08(+3.28%)
Nov 02, 2005 2.410 2.450 2.400 2.440 7,000 +0.00(+0.00%)
Nov 01, 2005 2.440 2.450 2.400 2.440 21,500 +0.01(+0.41%)
Oct 31, 2005 2.380 2.430 2.370 2.430 26,500 +0.07(+2.97%)
Oct 28, 2005 2.340 2.400 2.300 2.360 31,400 +0.02(+0.85%)
Oct 27, 2005 2.250 2.340 2.250 2.340 16,500 +0.06(+2.63%)
Oct 26, 2005 2.250 2.330 2.250 2.280 14,600 -0.01(-0.44%)
Oct 25, 2005 2.330 2.330 2.290 2.290 3,200 +0.02(+0.88%)
Oct 24, 2005 2.220 2.290 2.160 2.270 2,400 +0.00(+0.00%)
Oct 21, 2005 2.320 2.320 2.250 2.270 6,400 -0.02(-0.87%)
Oct 20, 2005 2.290 2.310 2.250 2.290 14,000 -0.01(-0.43%)
Oct 19, 2005 2.100 2.300 2.080 2.300 52,600 +0.16(+7.48%)
Oct 18, 2005 2.300 2.350 2.050 2.140 45,900 -0.20(-8.55%)
Oct 17, 2005 2.340 2.340 2.260 2.340 7,300 -0.01(-0.43%)
Oct 14, 2005 2.360 2.400 2.310 2.350 35,400 +0.00(+0.00%)
Oct 13, 2005 2.250 2.350 2.220 2.350 13,000 +0.11(+4.91%)
Oct 12, 2005 2.250 2.250 2.200 2.240 5,100 +0.04(+1.82%)
Oct 11, 2005 2.250 2.250 2.150 2.200 2,000 -0.03(-1.35%)
Oct 10, 2005 2.250 2.260 2.200 2.230 7,100 -0.02(-0.89%)
Oct 07, 2005 2.250 2.250 2.250 2.250 3,800 -0.03(-1.32%)
Oct 06, 2005 2.250 2.290 2.250 2.280 12,000 +0.00(+0.00%)
Oct 05, 2005 2.250 2.280 2.250 2.280 5,000 +0.00(+0.00%)
Oct 04, 2005 2.250 2.300 2.250 2.280 5,200 -0.02(-0.87%)
Oct 03, 2005 2.150 2.300 2.150 2.300 7,100 +0.09(+4.07%)
Sep 30, 2005 2.350 2.380 2.210 2.210 18,900 -0.14(-5.80%)
Sep 29, 2005 2.350 2.440 2.346 2.346 27,000 +0.02(+0.69%)
Sep 28, 2005 2.180 2.350 2.120 2.330 46,400 +0.12(+5.43%)
Sep 27, 2005 2.080 2.210 2.080 2.210 27,100 +0.11(+5.24%)
Sep 26, 2005 2.100 2.110 2.090 2.100 7,100 +0.00(+0.00%)
Sep 23, 2005 2.100 2.120 2.000 2.100 77,800 +0.05(+2.44%)
Sep 22, 2005 1.970 2.090 1.950 2.050 53,100 +0.05(+2.50%)
Sep 21, 2005 1.900 2.100 1.870 2.000 86,200 +0.18(+9.89%)
Sep 20, 2005 2.110 2.110 1.600 1.820 223,200 -0.31(-14.55%)
Sep 19, 2005 2.130 2.130 2.130 2.130 3,000 +0.03(+1.43%)
Sep 16, 2005 2.110 2.190 2.100 2.100 17,100 +0.04(+1.94%)
Sep 15, 2005 2.130 2.140 2.000 2.060 9,000 -0.05(-2.37%)
Sep 14, 2005 2.190 2.190 2.100 2.110 12,500 -0.08(-3.65%)
Sep 13, 2005 2.100 2.190 2.100 2.190 3,400 +0.09(+4.29%)
Sep 12, 2005 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Sep 09, 2005 2.100 2.120 2.100 2.100 3,200 +0.00(+0.00%)
Sep 08, 2005 2.100 2.130 2.100 2.100 5,100 +0.03(+1.45%)
Sep 07, 2005 2.100 2.170 2.060 2.070 3,700 +0.01(+0.39%)
Sep 06, 2005 2.090 2.100 2.050 2.062 9,700 -0.07(-3.19%)
Sep 02, 2005 2.050 2.180 2.050 2.130 22,700 +0.03(+1.43%)
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.