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 (%)
Apr 30, 2004 2.600 2.800 2.600 2.750 7,300 +0.11(+4.17%)
Apr 29, 2004 2.800 2.850 2.600 2.640 7,600 -0.11(-4.00%)
Apr 28, 2004 2.700 2.840 2.660 2.750 9,900 -0.09(-3.17%)
Apr 27, 2004 2.900 2.900 2.750 2.840 23,900 -0.11(-3.73%)
Apr 26, 2004 2.970 2.970 2.950 2.950 1,200 +0.00(+0.00%)
Apr 23, 2004 2.950 2.950 2.950 2.950 8,100 +0.05(+1.72%)
Apr 22, 2004 2.900 2.950 2.850 2.900 17,100 +0.15(+5.45%)
Apr 21, 2004 2.900 2.900 2.750 2.750 9,000 -0.20(-6.78%)
Apr 20, 2004 3.000 3.040 2.950 2.950 18,800 -0.05(-1.67%)
Apr 19, 2004 2.950 3.000 2.950 3.000 2,700 +0.00(+0.00%)
Apr 16, 2004 2.990 3.000 2.950 3.000 7,000 +0.01(+0.33%)
Apr 15, 2004 2.950 2.990 2.950 2.990 1,400 -0.01(-0.33%)
Apr 14, 2004 3.030 3.030 2.950 3.000 5,000 -0.04(-1.32%)
Apr 13, 2004 3.050 3.050 3.000 3.040 1,300 -0.04(-1.30%)
Apr 12, 2004 3.050 3.090 2.950 3.080 9,900 +0.06(+1.99%)
Apr 08, 2004 3.090 3.090 3.000 3.020 10,600 -0.05(-1.63%)
Apr 07, 2004 2.950 3.100 2.950 3.070 43,900 +0.22(+7.72%)
Apr 06, 2004 2.880 2.880 2.850 2.850 4,600 -0.05(-1.72%)
Apr 05, 2004 2.700 2.900 2.700 2.900 26,700 +0.25(+9.43%)
Apr 02, 2004 2.750 2.750 2.550 2.650 16,800 +0.05(+1.92%)
Apr 01, 2004 2.900 2.950 2.600 2.600 8,700 -0.30(-10.34%)
Mar 31, 2004 2.900 3.000 2.850 2.900 16,600 +0.05(+1.75%)
Mar 30, 2004 2.500 3.090 2.500 2.850 53,900 +0.45(+18.75%)
Mar 29, 2004 2.600 2.600 2.320 2.400 67,200 -0.25(-9.43%)
Mar 26, 2004 2.700 2.700 2.650 2.650 6,000 -0.15(-5.36%)
Mar 25, 2004 2.750 2.800 2.650 2.800 9,300 +0.05(+1.82%)
Mar 24, 2004 2.840 2.840 2.650 2.750 7,200 -0.10(-3.51%)
Mar 23, 2004 3.050 3.050 2.850 2.850 11,700 -0.15(-5.00%)
Mar 22, 2004 3.050 3.050 2.930 3.000 6,200 -0.05(-1.64%)
Mar 19, 2004 3.000 3.050 3.000 3.050 1,200 +0.05(+1.67%)
Mar 18, 2004 3.010 3.010 3.000 3.000 1,300 +0.00(+0.00%)
Mar 17, 2004 3.000 3.000 2.950 3.000 21,100 +0.00(+0.00%)
Mar 16, 2004 3.050 3.050 2.950 3.000 13,500 +0.05(+1.69%)
Mar 15, 2004 3.030 3.030 2.950 2.950 4,500 -0.15(-4.84%)
Mar 12, 2004 3.060 3.100 3.060 3.100 3,300 +0.00(+0.00%)
Mar 11, 2004 3.090 3.140 3.090 3.100 1,600 +0.00(+0.00%)
Mar 10, 2004 3.150 3.170 3.080 3.100 7,100 -0.10(-3.13%)
Mar 09, 2004 3.200 3.210 3.190 3.200 4,100 +0.00(+0.00%)
Mar 08, 2004 3.200 3.200 3.200 3.200 5,500 +0.02(+0.63%)
Mar 05, 2004 3.220 3.240 3.180 3.180 11,000 -0.06(-1.85%)
Mar 04, 2004 3.260 3.260 3.180 3.240 17,200 -0.01(-0.31%)
Mar 03, 2004 3.150 3.260 3.150 3.250 20,700 +0.07(+2.20%)
Mar 02, 2004 3.200 3.260 3.150 3.180 12,500 -0.02(-0.63%)
Mar 01, 2004 3.140 3.200 3.140 3.200 7,500 +0.10(+3.23%)
Feb 27, 2004 3.200 3.200 3.100 3.100 9,600 -0.05(-1.59%)
Feb 26, 2004 3.200 3.200 3.100 3.150 4,300 +0.00(+0.00%)
Feb 25, 2004 3.050 3.200 3.050 3.150 12,400 +0.05(+1.61%)
Feb 24, 2004 3.220 3.230 3.020 3.100 14,300 -0.25(-7.46%)
Feb 23, 2004 3.400 3.450 3.350 3.350 4,100 +0.00(+0.00%)
Feb 20, 2004 3.350 3.350 3.350 3.350 200 +0.00(+0.00%)
Feb 19, 2004 3.350 3.380 3.300 3.350 3,200 -0.03(-0.89%)
Feb 18, 2004 3.350 3.380 3.340 3.380 3,600 +0.00(+0.00%)
Feb 17, 2004 3.350 3.380 3.350 3.380 600 +0.03(+0.90%)
Feb 13, 2004 3.400 3.450 3.350 3.350 4,100 +0.00(+0.00%)
Feb 12, 2004 3.350 3.400 3.350 3.350 6,700 +0.05(+1.52%)
Feb 11, 2004 3.200 3.350 3.200 3.300 10,400 +0.15(+4.76%)
Feb 10, 2004 3.000 3.150 3.000 3.150 14,200 +0.05(+1.61%)
Feb 09, 2004 3.100 3.100 3.100 3.100 200 +0.05(+1.64%)
Feb 06, 2004 3.100 3.100 3.050 3.050 2,600 +0.05(+1.67%)
Feb 05, 2004 3.100 3.100 2.950 3.000 16,100 -0.15(-4.76%)
Feb 04, 2004 3.250 3.250 3.050 3.150 17,900 -0.10(-3.08%)
Feb 03, 2004 3.300 3.300 3.250 3.250 7,700 -0.05(-1.52%)
Feb 02, 2004 3.150 3.300 3.150 3.300 22,600 +0.10(+3.12%)
Jan 30, 2004 3.100 3.200 3.100 3.200 3,600 +0.05(+1.59%)
Jan 29, 2004 3.240 3.240 3.000 3.150 44,600 -0.10(-3.08%)
Jan 28, 2004 3.300 3.350 3.250 3.250 20,800 -0.08(-2.40%)
Jan 27, 2004 3.370 3.400 3.330 3.330 12,900 -0.02(-0.60%)
Jan 26, 2004 3.350 3.400 3.300 3.350 6,600 +0.00(+0.00%)
Jan 23, 2004 3.430 3.440 3.300 3.350 31,200 -0.12(-3.46%)
Jan 22, 2004 3.490 3.500 3.430 3.470 18,600 +0.01(+0.29%)
Jan 21, 2004 3.500 3.500 3.460 3.460 10,300 -0.04(-1.14%)
Jan 20, 2004 3.470 3.500 3.390 3.500 12,300 +0.13(+3.86%)
Jan 16, 2004 3.400 3.400 3.250 3.370 8,500 +0.02(+0.60%)
Jan 15, 2004 3.380 3.380 3.200 3.350 16,400 -0.05(-1.47%)
Jan 14, 2004 3.420 3.420 3.300 3.400 6,700 -0.02(-0.58%)
Jan 13, 2004 3.580 3.580 3.400 3.420 26,300 -0.16(-4.47%)
Jan 12, 2004 3.430 3.700 3.300 3.580 100,000 +0.23(+6.87%)
Jan 09, 2004 3.240 3.350 3.240 3.350 13,400 +0.15(+4.69%)
Jan 08, 2004 3.050 3.200 3.050 3.200 22,700 +0.10(+3.23%)
Jan 07, 2004 3.080 3.110 3.050 3.100 16,600 -0.05(-1.59%)
Jan 06, 2004 3.150 3.150 3.100 3.150 3,000 +0.00(+0.00%)
Jan 05, 2004 3.110 3.150 3.000 3.150 24,200 +0.07(+2.27%)
Jan 02, 2004 3.070 3.080 3.030 3.080 6,600 +0.01(+0.33%)
Dec 31, 2003 3.050 3.100 3.050 3.070 30,700 +0.02(+0.66%)
Dec 30, 2003 3.100 3.100 3.050 3.050 6,000 +0.00(+0.00%)
Dec 29, 2003 3.050 3.100 3.000 3.050 40,500 -0.01(-0.33%)
Dec 26, 2003 3.110 3.120 3.060 3.060 19,200 -0.04(-1.29%)
Dec 24, 2003 3.100 3.110 3.100 3.100 7,000 +0.03(+0.98%)
Dec 23, 2003 3.100 3.120 3.020 3.070 24,500 +0.01(+0.33%)
Dec 22, 2003 3.150 3.150 3.060 3.060 17,500 -0.12(-3.77%)
Dec 19, 2003 3.200 3.200 3.180 3.180 11,600 -0.10(-3.05%)
Dec 18, 2003 3.150 3.280 3.150 3.280 13,400 +0.03(+0.92%)
Dec 17, 2003 3.300 3.300 3.300 3.250 23,000 -0.10(-2.99%)
Dec 16, 2003 3.400 3.450 3.300 3.350 46,000 -0.04(-1.18%)
Dec 15, 2003 3.370 3.390 3.350 3.390 26,300 +0.14(+4.31%)
Dec 12, 2003 3.250 3.250 3.250 3.250 1,000 -0.05(-1.52%)
Dec 11, 2003 3.380 3.380 3.300 3.300 14,500 +0.07(+2.17%)
Dec 10, 2003 3.150 3.200 3.150 3.230 15,500 +0.18(+5.90%)
Dec 09, 2003 3.030 3.150 3.030 3.050 20,600 +0.05(+1.67%)
Dec 08, 2003 3.180 3.180 3.000 3.000 22,900 -0.15(-4.76%)
Dec 05, 2003 3.200 3.200 3.100 3.150 11,900 -0.14(-4.26%)
Dec 04, 2003 3.250 3.290 3.250 3.290 3,500 +0.04(+1.23%)
Dec 03, 2003 3.300 3.400 3.300 3.250 46,800 +0.03(+0.93%)
Dec 02, 2003 3.300 3.300 3.100 3.220 48,000 -0.03(-0.92%)
Dec 01, 2003 3.500 3.500 3.250 3.250 27,500 -0.27(-7.67%)
Nov 28, 2003 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Nov 26, 2003 3.580 3.580 3.500 3.520 3,000 -0.08(-2.22%)
Nov 25, 2003 3.550 3.600 3.520 3.600 24,200 +0.13(+3.75%)
Nov 24, 2003 3.500 3.500 3.450 3.470 4,700 +0.02(+0.58%)
Nov 21, 2003 3.500 3.500 3.500 3.450 6,400 +0.00(+0.00%)
Nov 20, 2003 3.400 3.500 3.400 3.450 13,600 +0.14(+4.23%)
Nov 19, 2003 3.400 3.400 3.250 3.310 16,100 -0.13(-3.78%)
Nov 18, 2003 3.500 3.500 3.440 3.440 5,500 -0.25(-6.78%)
Nov 17, 2003 3.650 3.690 3.650 3.690 13,800 -0.06(-1.60%)
Nov 14, 2003 3.700 3.780 3.660 3.750 22,600 +0.05(+1.35%)
Nov 13, 2003 3.730 3.740 3.700 3.700 9,400 +0.10(+2.78%)
Nov 12, 2003 3.500 3.600 3.500 3.600 14,700 +0.10(+2.86%)
Nov 11, 2003 3.400 3.550 3.350 3.500 41,400 +0.20(+6.06%)
Nov 10, 2003 3.250 3.300 3.100 3.300 72,100 +0.15(+4.76%)
Nov 07, 2003 3.200 3.380 3.150 3.150 29,900 +0.16(+5.35%)
Nov 06, 2003 3.150 3.150 2.990 2.990 32,100 -0.17(-5.38%)
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.