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, 2013 2.060 2.150 2.150 2.150 67,100 +0.08(+3.86%)
Dec 30, 2013 2.090 2.100 2.010 2.070 35,082 +0.02(+0.98%)
Dec 27, 2013 2.130 2.180 1.997 2.050 88,784 +0.00(+0.00%)
Dec 26, 2013 2.150 2.150 1.990 2.050 190,081 -0.01(-0.48%)
Dec 24, 2013 2.280 2.280 2.050 2.060 59,689 -0.14(-6.37%)
Dec 23, 2013 2.250 2.250 2.130 2.200 41,086 +0.04(+1.85%)
Dec 20, 2013 2.150 2.350 2.150 2.160 92,406 +0.03(+1.41%)
Dec 19, 2013 2.220 2.220 2.110 2.130 45,732 -0.12(-5.33%)
Dec 18, 2013 2.280 2.280 2.080 2.250 33,263 +0.05(+2.27%)
Dec 17, 2013 2.110 2.350 2.060 2.200 47,042 +0.10(+4.76%)
Dec 16, 2013 2.370 2.450 2.100 2.100 47,302 +0.01(+0.48%)
Dec 13, 2013 2.160 2.180 2.060 2.090 34,629 -0.03(-1.42%)
Dec 12, 2013 1.970 2.380 1.970 2.120 68,656 +0.13(+6.53%)
Dec 11, 2013 2.010 2.190 1.960 1.990 34,090 -0.02(-1.00%)
Dec 10, 2013 2.050 2.050 1.950 2.010 25,280 -0.06(-2.90%)
Dec 09, 2013 2.080 2.150 2.000 2.070 23,202 +0.02(+0.98%)
Dec 06, 2013 2.130 2.130 1.960 2.050 53,084 -0.08(-3.76%)
Dec 05, 2013 2.100 2.160 1.940 2.130 29,268 +0.02(+0.95%)
Dec 04, 2013 2.140 2.180 2.000 2.110 37,342 -0.04(-1.86%)
Dec 03, 2013 2.150 2.160 2.040 2.150 10,900 -0.03(-1.38%)
Dec 02, 2013 2.140 2.200 2.000 2.180 19,009 +0.08(+3.76%)
Nov 29, 2013 2.181 2.190 2.020 2.101 19,358 -0.08(-3.62%)
Nov 27, 2013 2.110 2.200 2.110 2.180 15,108 +0.09(+4.31%)
Nov 26, 2013 2.190 2.200 2.090 2.090 15,573 -0.10(-4.57%)
Nov 25, 2013 2.190 2.200 2.120 2.190 25,744 +0.03(+1.39%)
Nov 22, 2013 2.120 2.190 2.090 2.160 29,645 +0.05(+2.37%)
Nov 21, 2013 2.100 2.120 2.040 2.110 28,381 -0.02(-0.94%)
Nov 20, 2013 2.140 2.150 1.990 2.130 56,429 -0.01(-0.47%)
Nov 19, 2013 2.160 2.260 1.990 2.140 80,375 -0.09(-4.04%)
Nov 18, 2013 2.290 2.450 2.170 2.230 62,275 -0.02(-0.89%)
Nov 15, 2013 2.540 2.540 2.031 2.250 82,263 -0.21(-8.54%)
Nov 14, 2013 2.590 2.630 2.440 2.460 33,553 -0.14(-5.38%)
Nov 13, 2013 2.610 2.620 2.460 2.600 20,942 +0.04(+1.56%)
Nov 12, 2013 2.601 2.610 2.530 2.560 3,016 +0.01(+0.39%)
Nov 11, 2013 2.550 2.680 2.530 2.550 11,400 -0.04(-1.54%)
Nov 08, 2013 2.600 2.630 2.500 2.590 22,132 -0.05(-1.89%)
Nov 07, 2013 2.510 2.680 2.510 2.640 36,060 +0.13(+5.18%)
Nov 06, 2013 2.710 2.710 2.510 2.510 10,761 -0.24(-8.73%)
Nov 05, 2013 2.690 2.769 2.510 2.750 7,941 +0.10(+3.77%)
Nov 04, 2013 2.570 2.700 2.540 2.650 24,459 +0.00(+0.00%)
Nov 01, 2013 2.610 2.770 2.600 2.650 21,351 +0.01(+0.38%)
Oct 31, 2013 2.620 2.750 2.520 2.640 31,497 +0.04(+1.53%)
Oct 30, 2013 2.650 2.770 2.580 2.600 18,003 -0.03(-1.14%)
Oct 29, 2013 2.600 2.780 2.600 2.630 34,854 +0.03(+1.15%)
Oct 28, 2013 2.660 2.810 2.600 2.600 25,902 -0.16(-5.92%)
Oct 25, 2013 2.840 2.850 2.750 2.764 4,720 -0.09(-3.03%)
Oct 24, 2013 2.720 2.874 2.700 2.850 12,876 -0.04(-1.38%)
Oct 23, 2013 2.610 2.890 2.610 2.890 14,183 +0.07(+2.48%)
Oct 22, 2013 2.830 2.830 2.740 2.820 12,212 +0.02(+0.71%)
Oct 21, 2013 2.764 2.800 2.690 2.800 13,308 -0.01(-0.36%)
Oct 18, 2013 2.830 2.830 2.700 2.810 17,811 +0.02(+0.72%)
Oct 17, 2013 2.880 2.880 2.730 2.790 9,780 -0.03(-1.06%)
Oct 16, 2013 2.840 2.930 2.730 2.820 26,238 -0.09(-3.09%)
Oct 15, 2013 2.840 2.910 2.750 2.910 18,735 +0.00(+0.00%)
Oct 14, 2013 2.765 2.950 2.730 2.910 18,247 +0.08(+2.83%)
Oct 11, 2013 2.920 2.920 2.700 2.830 12,720 -0.07(-2.41%)
Oct 10, 2013 2.860 2.940 2.730 2.900 31,259 +0.08(+2.84%)
Oct 09, 2013 2.910 2.940 2.810 2.820 8,650 +0.02(+0.71%)
Oct 08, 2013 2.810 2.930 2.740 2.800 15,214 +0.05(+1.82%)
Oct 07, 2013 2.770 3.005 2.750 2.750 23,066 -0.07(-2.48%)
Oct 04, 2013 2.850 2.890 2.760 2.820 13,640 +0.03(+1.08%)
Oct 03, 2013 2.890 2.940 2.790 2.790 3,098 -0.07(-2.45%)
Oct 02, 2013 2.840 3.060 2.840 2.860 42,936 -0.05(-1.72%)
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.