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 (%)
Mar 29, 2018 2.970 2.970 2.970 0 +0.09(+3.13%)
Mar 28, 2018 2.920 2.920 2.752 2.880 134,552 -0.04(-1.37%)
Mar 27, 2018 3.010 3.190 2.900 2.920 636,474 -0.07(-2.34%)
Mar 26, 2018 2.990 3.040 2.970 2.990 37,942 +0.00(+0.00%)
Mar 23, 2018 2.996 3.010 2.900 2.990 35,088 +0.00(+0.00%)
Mar 22, 2018 2.960 3.030 2.940 2.990 59,910 +0.04(+1.36%)
Mar 21, 2018 3.010 3.030 2.940 2.950 77,627 -0.08(-2.64%)
Mar 20, 2018 3.150 3.170 3.030 3.030 54,230 -0.14(-4.42%)
Mar 19, 2018 3.220 3.230 3.110 3.170 67,877 -0.03(-0.94%)
Mar 16, 2018 3.160 3.200 3.130 3.200 114,402 +0.05(+1.59%)
Mar 15, 2018 3.110 3.210 3.066 3.150 187,552 +0.07(+2.27%)
Mar 14, 2018 2.860 3.160 2.831 3.080 358,972 +0.27(+9.61%)
Mar 13, 2018 2.500 2.990 2.490 2.810 552,233 +0.49(+21.12%)
Mar 12, 2018 2.400 2.430 2.280 2.320 97,777 -0.05(-2.11%)
Mar 09, 2018 2.370 2.450 2.370 2.370 23,847 -0.03(-1.25%)
Mar 08, 2018 2.470 2.480 2.360 2.400 76,482 -0.04(-1.64%)
Mar 07, 2018 2.560 2.440 2.440 48,446 -0.05(-2.01%)
Mar 06, 2018 2.549 2.560 2.490 2.490 28,217 -0.03(-1.19%)
Mar 05, 2018 2.525 2.570 2.471 2.520 19,809 -0.03(-1.18%)
Mar 02, 2018 2.480 2.650 2.480 2.550 63,304 +0.04(+1.59%)
Mar 01, 2018 2.440 2.580 2.440 2.510 36,719 +0.04(+1.62%)
Feb 28, 2018 2.480 2.520 2.430 2.470 14,119 +0.02(+0.82%)
Feb 27, 2018 2.530 2.550 2.420 2.450 47,380 -0.10(-3.92%)
Feb 26, 2018 2.520 2.560 2.480 2.550 27,039 +0.03(+1.19%)
Feb 23, 2018 2.550 2.550 2.490 2.520 73,144 -0.03(-1.18%)
Feb 22, 2018 2.580 2.600 2.520 2.550 31,761 +0.01(+0.39%)
Feb 21, 2018 2.440 2.570 2.440 2.540 57,767 +0.06(+2.42%)
Feb 20, 2018 2.470 2.550 2.470 2.480 23,524 -0.02(-0.80%)
Feb 16, 2018 2.500 2.500 2.500 0 +0.10(+4.17%)
Feb 15, 2018 2.460 2.470 2.400 2.400 33,060 -0.03(-1.23%)
Feb 14, 2018 2.420 2.450 2.380 2.430 37,030 +0.01(+0.41%)
Feb 13, 2018 2.480 2.500 2.380 2.420 75,482 -0.05(-2.02%)
Feb 12, 2018 2.500 2.550 2.470 2.470 114,988 +0.00(+0.00%)
Feb 09, 2018 2.430 2.500 2.380 2.470 36,635 +0.07(+2.92%)
Feb 08, 2018 2.480 2.480 2.360 2.400 65,700 -0.05(-2.04%)
Feb 07, 2018 2.350 2.450 2.350 2.450 59,408 -0.03(-1.21%)
Feb 06, 2018 2.400 2.500 2.400 2.480 20,042 +0.05(+2.06%)
Feb 05, 2018 2.420 2.450 2.400 2.430 24,940 +0.01(+0.41%)
Feb 02, 2018 2.480 2.510 2.420 2.420 31,422 -0.03(-1.22%)
Feb 01, 2018 2.390 2.550 2.380 2.450 75,608 +0.07(+2.94%)
Jan 31, 2018 2.380 2.470 2.380 2.380 49,238 -0.04(-1.65%)
Jan 30, 2018 2.430 2.470 2.400 2.420 70,351 -0.02(-0.82%)
Jan 29, 2018 2.500 2.500 2.410 2.440 18,730 -0.05(-2.01%)
Jan 26, 2018 2.580 2.580 2.470 2.490 34,836 -0.03(-1.19%)
Jan 25, 2018 2.400 2.575 2.400 2.520 95,684 +0.09(+3.70%)
Jan 24, 2018 2.300 2.450 2.300 2.430 154,460 +0.13(+5.65%)
Jan 23, 2018 2.320 2.330 2.300 2.300 30,470 +0.00(+0.00%)
Jan 22, 2018 2.310 2.360 2.300 2.300 60,978 -0.01(-0.43%)
Jan 19, 2018 2.370 2.390 2.310 2.310 72,411 -0.06(-2.53%)
Jan 18, 2018 2.400 2.400 2.370 2.370 89,713 -0.01(-0.63%)
Jan 17, 2018 2.400 2.400 2.360 2.385 28,214 +0.00(+0.21%)
Jan 16, 2018 2.440 2.470 2.360 2.380 159,618 -0.06(-2.46%)
Jan 12, 2018 2.440 2.440 2.440 0 -0.02(-0.81%)
Jan 11, 2018 2.430 2.470 2.420 2.460 42,086 +0.03(+1.23%)
Jan 10, 2018 2.500 2.550 2.430 2.430 125,328 -0.08(-3.19%)
Jan 09, 2018 2.550 2.550 2.500 2.510 59,430 -0.02(-0.79%)
Jan 08, 2018 2.580 2.600 2.500 2.530 26,842 -0.05(-1.94%)
Jan 05, 2018 2.600 2.710 2.580 2.580 129,823 -0.01(-0.39%)
Jan 04, 2018 2.550 2.600 2.525 2.590 64,812 +0.05(+1.97%)
Jan 03, 2018 2.560 2.620 2.520 2.540 37,742 -0.04(-1.55%)
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.