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, 2008 6.000 6.240 5.800 6.240 69,282 +0.24(+4.00%)
Dec 30, 2008 6.240 6.300 6.000 6.000 15,400 -0.25(-4.00%)
Dec 29, 2008 6.440 6.500 6.130 6.250 175,100 -0.18(-2.80%)
Dec 26, 2008 6.220 6.467 6.220 6.430 12,850 +0.23(+3.71%)
Dec 24, 2008 6.070 6.200 6.070 6.200 11,500 +0.11(+1.80%)
Dec 23, 2008 6.050 6.290 6.000 6.090 28,050 +0.04(+0.66%)
Dec 22, 2008 6.100 6.100 5.910 6.050 11,976 -0.05(-0.82%)
Dec 19, 2008 6.340 6.400 6.100 6.100 13,068 -0.16(-2.56%)
Dec 18, 2008 6.220 6.300 6.220 6.260 22,273 +0.04(+0.64%)
Dec 17, 2008 6.280 6.300 6.150 6.220 8,172 -0.01(-0.16%)
Dec 16, 2008 6.240 6.360 6.200 6.230 18,537 -0.16(-2.50%)
Dec 15, 2008 6.310 6.430 6.250 6.390 5,500 -0.02(-0.31%)
Dec 12, 2008 6.560 6.600 6.350 6.410 17,480 -0.13(-1.99%)
Dec 11, 2008 6.400 6.580 6.400 6.540 22,210 +0.04(+0.62%)
Dec 10, 2008 6.450 6.500 6.360 6.500 15,845 +0.11(+1.72%)
Dec 09, 2008 6.820 6.890 6.260 6.390 39,200 -0.40(-5.89%)
Dec 08, 2008 6.810 7.120 6.700 6.790 70,518 +0.11(+1.65%)
Dec 05, 2008 6.060 6.700 6.060 6.680 36,999 +0.48(+7.74%)
Dec 04, 2008 6.360 6.420 6.000 6.200 41,200 -0.23(-3.58%)
Dec 03, 2008 6.350 6.450 6.160 6.430 54,937 +0.17(+2.72%)
Dec 02, 2008 5.430 6.300 5.430 6.260 65,091 +0.86(+15.93%)
Dec 01, 2008 5.000 5.420 4.850 5.400 33,080 +0.45(+9.09%)
Nov 28, 2008 4.930 4.950 4.800 4.950 6,850 +0.06(+1.23%)
Nov 26, 2008 4.310 4.900 4.310 4.890 51,260 +0.56(+12.93%)
Nov 25, 2008 4.370 4.390 4.250 4.330 33,757 -0.02(-0.46%)
Nov 24, 2008 4.320 4.394 4.000 4.350 46,700 +0.01(+0.23%)
Nov 21, 2008 3.900 4.340 3.900 4.340 53,146 +0.35(+8.77%)
Nov 20, 2008 4.500 4.500 3.950 3.990 126,230 -0.58(-12.69%)
Nov 19, 2008 4.900 4.920 4.520 4.570 65,834 -0.28(-5.77%)
Nov 18, 2008 5.410 5.600 4.850 4.850 94,950 -0.65(-11.82%)
Nov 17, 2008 5.730 5.730 5.420 5.500 38,481 -0.19(-3.34%)
Nov 14, 2008 5.600 5.750 5.370 5.690 0 -0.09(-1.55%)
Nov 13, 2008 5.950 6.000 5.700 5.780 29,256 -0.13(-2.20%)
Nov 12, 2008 5.900 6.000 5.750 5.910 33,899 -0.04(-0.67%)
Nov 11, 2008 6.010 6.120 5.900 5.950 18,770 -0.07(-1.16%)
Nov 10, 2008 6.100 6.200 5.900 6.020 33,668 -0.08(-1.31%)
Nov 07, 2008 6.150 6.210 6.050 6.100 6,980 -0.13(-2.09%)
Nov 06, 2008 6.080 6.300 5.910 6.230 18,364 +0.13(+2.13%)
Nov 05, 2008 6.340 6.360 6.020 6.100 22,415 -0.24(-3.77%)
Nov 04, 2008 6.450 6.450 6.250 6.339 18,550 -0.14(-2.16%)
Nov 03, 2008 6.420 6.540 6.310 6.479 8,900 +0.08(+1.23%)
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%)
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.