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 (%)
Dec 31, 2012 2.400 2.450 2.400 2.420 52,827 -0.04(-1.63%)
Dec 28, 2012 2.640 2.640 2.400 2.460 10,200 -0.16(-6.14%)
Dec 27, 2012 2.620 2.670 2.500 2.621 13,690 +0.01(+0.42%)
Dec 26, 2012 2.570 2.690 2.570 2.610 2,950 +0.01(+0.47%)
Dec 24, 2012 2.680 2.680 2.598 2.598 801 -0.10(-3.78%)
Dec 21, 2012 2.500 2.700 2.500 2.700 3,343 +0.10(+3.85%)
Dec 20, 2012 2.610 2.610 2.549 2.600 20,769 -0.10(-3.70%)
Dec 19, 2012 2.700 2.710 2.700 2.700 9,004 +0.00(+0.00%)
Dec 18, 2012 2.610 2.710 2.600 2.700 5,900 +0.00(+0.00%)
Dec 17, 2012 2.710 2.800 2.690 2.700 11,217 -0.02(-0.74%)
Dec 14, 2012 2.560 2.800 2.540 2.720 24,886 +0.05(+2.06%)
Dec 13, 2012 2.600 2.665 2.500 2.665 11,100 -0.04(-1.66%)
Dec 12, 2012 2.730 2.740 2.660 2.710 2,500 -0.04(-1.45%)
Dec 11, 2012 2.650 2.790 2.640 2.750 7,970 +0.15(+5.77%)
Dec 10, 2012 2.620 2.630 2.600 2.600 2,000 -0.03(-1.14%)
Dec 07, 2012 2.620 2.650 2.500 2.630 5,477 +0.03(+1.15%)
Dec 06, 2012 2.650 2.650 2.530 2.600 9,470 -0.05(-1.89%)
Dec 05, 2012 2.700 2.700 2.640 2.650 7,512 +0.02(+0.66%)
Dec 03, 2012 2.670 2.633 2.633 2.633 13,400 -0.17(-5.98%)
Nov 30, 2012 2.720 2.800 2.710 2.800 3,399 +0.00(+0.00%)
Nov 29, 2012 2.730 2.800 2.730 2.800 3,240 +0.07(+2.56%)
Nov 28, 2012 2.630 2.910 2.630 2.730 6,075 -0.08(-2.85%)
Nov 27, 2012 2.900 2.900 2.670 2.810 31,996 -0.04(-1.35%)
Nov 26, 2012 2.830 2.850 2.750 2.849 7,960 -0.04(-1.44%)
Nov 23, 2012 2.930 2.990 2.820 2.890 4,559 -0.11(-3.67%)
Nov 21, 2012 2.810 3.000 2.750 3.000 18,209 +0.22(+7.91%)
Nov 20, 2012 2.800 2.800 2.600 2.780 13,296 +0.02(+0.72%)
Nov 19, 2012 2.830 2.849 2.760 2.760 5,191 -0.08(-2.82%)
Nov 16, 2012 2.300 2.850 2.100 2.840 51,665 -0.15(-5.02%)
Nov 15, 2012 3.010 3.180 2.892 2.990 22,400 -0.01(-0.33%)
Nov 14, 2012 3.210 3.210 3.000 3.000 31,100 -0.25(-7.69%)
Nov 13, 2012 3.200 3.260 3.200 3.250 5,000 +0.01(+0.31%)
Nov 12, 2012 3.240 3.270 3.170 3.240 8,146 -0.06(-1.82%)
Nov 09, 2012 3.240 3.320 3.200 3.300 6,000 +0.03(+0.91%)
Nov 08, 2012 3.410 3.450 3.248 3.270 21,083 -0.22(-6.30%)
Nov 07, 2012 3.540 3.540 3.300 3.490 12,668 -0.03(-0.86%)
Nov 06, 2012 3.540 3.540 3.520 3.520 450 -0.03(-0.85%)
Nov 05, 2012 3.600 3.620 3.530 3.550 3,510 -0.10(-2.74%)
Nov 02, 2012 3.690 3.710 3.600 3.650 6,100 -0.06(-1.62%)
Nov 01, 2012 3.750 3.810 3.710 3.710 11,849 -0.04(-1.07%)
Oct 31, 2012 3.560 3.750 3.490 3.750 24,718 +0.13(+3.59%)
Oct 26, 2012 3.450 3.620 3.620 3.620 32,800 +0.25(+7.42%)
Oct 25, 2012 3.390 3.488 3.370 3.370 8,963 +0.04(+1.28%)
Oct 24, 2012 3.340 3.350 3.327 3.327 2,562 +0.08(+2.38%)
Oct 23, 2012 3.390 3.390 3.250 3.250 7,196 -0.10(-2.99%)
Oct 19, 2012 3.490 3.510 3.350 3.350 12,400 -0.17(-4.83%)
Oct 18, 2012 3.460 3.559 3.450 3.520 5,030 -0.01(-0.28%)
Oct 17, 2012 3.510 3.560 3.490 3.530 2,800 -0.05(-1.40%)
Oct 16, 2012 3.700 3.730 3.520 3.580 8,712 +0.09(+2.58%)
Oct 15, 2012 3.440 3.570 3.440 3.490 15,120 -0.00(-0.00%)
Oct 12, 2012 3.550 3.550 3.450 3.490 8,938 -0.07(-1.97%)
Oct 11, 2012 3.560 3.590 3.481 3.560 13,933 +0.00(+0.00%)
Oct 10, 2012 3.520 3.588 3.520 3.560 2,420 +0.01(+0.28%)
Oct 09, 2012 3.800 3.800 3.528 3.550 19,323 -0.24(-6.33%)
Oct 08, 2012 3.750 3.800 3.685 3.790 14,220 +0.01(+0.26%)
Oct 05, 2012 3.600 3.790 3.600 3.780 15,870 +0.23(+6.48%)
Oct 04, 2012 3.590 3.590 3.490 3.550 2,000 -0.08(-2.20%)
Oct 03, 2012 3.660 3.780 3.535 3.630 34,844 -0.06(-1.58%)
Oct 02, 2012 3.690 3.700 3.552 3.688 12,354 -0.01(-0.31%)
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.