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 29, 2016 1.940 1.990 1.880 1.970 14,982 +0.06(+3.14%)
Apr 28, 2016 1.930 1.960 1.880 1.910 40,743 -0.02(-1.04%)
Apr 27, 2016 2.010 2.010 1.870 1.930 49,608 +0.00(+0.00%)
Apr 26, 2016 1.870 1.950 1.870 1.930 47,600 +0.07(+3.76%)
Apr 25, 2016 1.890 1.940 1.840 1.860 55,384 +0.03(+1.64%)
Apr 22, 2016 1.850 1.890 1.840 1.830 12,676 -0.04(-2.14%)
Apr 21, 2016 1.820 1.949 1.810 1.870 34,482 +0.05(+2.75%)
Apr 20, 2016 1.680 1.910 1.680 1.820 37,185 +0.09(+5.20%)
Apr 19, 2016 1.780 1.780 1.710 1.730 32,369 +0.05(+2.98%)
Apr 18, 2016 1.720 1.760 1.660 1.680 24,961 -0.02(-1.18%)
Apr 15, 2016 1.740 1.817 1.700 1.700 19,480 -0.01(-0.58%)
Apr 14, 2016 1.700 1.720 1.680 1.710 15,106 +0.03(+1.79%)
Apr 13, 2016 1.680 1.710 1.680 1.680 9,734 +0.03(+1.82%)
Apr 12, 2016 1.650 1.720 1.630 1.650 23,013 -0.03(-1.79%)
Apr 11, 2016 1.725 1.725 1.600 1.680 28,452 -0.04(-2.33%)
Apr 08, 2016 1.670 1.730 1.620 1.720 56,049 +0.05(+2.99%)
Apr 07, 2016 1.700 1.750 1.630 1.670 27,802 -0.02(-1.18%)
Apr 06, 2016 1.660 1.700 1.660 1.690 11,926 +0.01(+0.60%)
Apr 05, 2016 1.610 1.720 1.610 1.680 27,110 +0.06(+3.70%)
Apr 04, 2016 1.620 1.780 1.620 1.620 24,842 -0.01(-0.61%)
Apr 01, 2016 1.790 1.790 1.630 1.630 102,020 -0.04(-2.40%)
Mar 31, 2016 1.742 1.800 1.670 1.670 19,346 -0.07(-4.02%)
Mar 30, 2016 1.710 1.819 1.710 1.740 27,179 +0.05(+2.96%)
Mar 29, 2016 1.697 1.810 1.680 1.690 19,415 -0.02(-1.17%)
Mar 28, 2016 1.704 1.730 1.640 1.710 16,856 +0.03(+1.79%)
Mar 24, 2016 1.720 1.680 1.680 1.680 35,900 -0.04(-2.33%)
Mar 23, 2016 1.830 1.840 1.700 1.720 13,721 -0.04(-2.27%)
Mar 22, 2016 1.600 1.780 1.600 1.760 49,192 +0.13(+7.98%)
Mar 21, 2016 1.720 1.720 1.600 1.630 100,157 -0.07(-4.12%)
Mar 18, 2016 2.000 2.000 1.600 1.700 174,018 -0.09(-5.14%)
Mar 17, 2016 1.820 1.828 1.770 1.792 84,878 -0.01(-0.43%)
Mar 16, 2016 1.850 1.870 1.800 1.800 75,078 -0.05(-2.70%)
Mar 15, 2016 1.850 1.940 1.821 1.850 58,532 +0.00(+0.00%)
Mar 14, 2016 1.870 1.930 1.830 1.850 85,553 +0.00(+0.00%)
Mar 11, 2016 1.810 1.890 1.810 1.850 32,109 +0.04(+2.21%)
Mar 10, 2016 1.830 1.889 1.792 1.810 79,162 +0.01(+0.56%)
Mar 09, 2016 1.900 2.000 1.790 1.800 103,715 -0.09(-4.76%)
Mar 08, 2016 1.900 1.950 1.880 1.890 40,719 +0.02(+1.07%)
Mar 07, 2016 1.930 1.930 1.870 1.870 40,295 +0.00(+0.00%)
Mar 04, 2016 1.950 2.000 1.870 1.870 87,936 -0.03(-1.58%)
Mar 03, 2016 1.970 1.990 1.888 1.900 101,994 +0.00(+0.00%)
Mar 02, 2016 1.950 1.990 1.880 1.900 80,794 -0.05(-2.56%)
Mar 01, 2016 1.950 1.990 1.930 1.950 47,972 +0.06(+3.17%)
Feb 29, 2016 2.100 2.150 1.840 1.890 91,650 -0.26(-12.09%)
Feb 26, 2016 2.170 2.180 2.061 2.150 32,380 -0.06(-2.71%)
Feb 25, 2016 1.840 2.290 1.840 2.210 41,211 +0.31(+16.32%)
Feb 24, 2016 1.900 1.950 1.840 1.900 23,754 +0.10(+5.61%)
Feb 23, 2016 1.920 1.950 1.780 1.799 148,007 -0.14(-7.27%)
Feb 22, 2016 2.009 2.009 1.928 1.940 16,618 +0.05(+2.65%)
Feb 19, 2016 1.970 1.980 1.890 1.890 7,989 -0.09(-4.55%)
Feb 18, 2016 2.000 2.000 1.940 1.980 28,758 -0.02(-1.00%)
Feb 17, 2016 1.990 2.030 1.970 2.000 46,523 +0.03(+1.52%)
Feb 16, 2016 1.920 2.040 1.920 1.970 29,354 -0.02(-1.01%)
Feb 12, 2016 1.950 1.990 1.990 1.990 30,600 +0.01(+0.51%)
Feb 11, 2016 1.900 2.080 1.900 1.980 39,386 -0.05(-2.46%)
Feb 10, 2016 2.000 2.040 2.000 2.030 47,106 +0.04(+2.01%)
Feb 09, 2016 1.900 2.000 1.900 1.990 32,765 +0.01(+0.51%)
Feb 08, 2016 2.132 2.132 1.900 1.980 33,240 -0.04(-1.98%)
Feb 05, 2016 2.150 2.150 2.020 2.020 8,722 -0.06(-2.88%)
Feb 04, 2016 2.200 2.210 2.080 2.080 7,368 -0.05(-2.35%)
Feb 03, 2016 2.100 2.200 1.970 2.130 52,134 -0.03(-1.39%)
Feb 02, 2016 2.140 2.210 2.110 2.160 18,255 -0.02(-0.92%)
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.