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 (%)
Jun 29, 2012 2.200 2.410 2.200 2.390 263,279 +0.06(+2.58%)
Jun 28, 2012 2.300 2.330 2.200 2.330 24,497 +0.24(+11.48%)
Jun 27, 2012 2.300 2.350 2.060 2.090 32,658 -0.18(-7.93%)
Jun 26, 2012 2.280 2.336 2.270 2.270 12,348 -0.01(-0.44%)
Jun 25, 2012 2.350 2.350 2.250 2.280 23,685 -0.12(-5.00%)
Jun 22, 2012 2.580 2.640 2.400 2.400 9,010 -0.25(-9.43%)
Jun 21, 2012 2.590 2.730 2.500 2.650 9,200 +0.06(+2.32%)
Jun 20, 2012 2.630 2.630 2.510 2.590 1,285 -0.03(-1.15%)
Jun 19, 2012 2.570 2.700 2.500 2.620 5,560 -0.08(-2.96%)
Jun 18, 2012 2.520 2.710 2.520 2.700 9,461 +0.15(+5.88%)
Jun 15, 2012 2.610 2.610 2.480 2.550 4,088 +0.05(+2.00%)
Jun 14, 2012 2.520 2.520 2.500 2.500 1,433 -0.02(-0.79%)
Jun 13, 2012 2.650 2.700 2.520 2.520 4,320 -0.11(-4.18%)
Jun 12, 2012 2.610 2.760 2.540 2.630 4,659 +0.01(+0.38%)
Jun 11, 2012 2.690 2.690 2.580 2.620 2,714 -0.07(-2.60%)
Jun 08, 2012 2.610 2.710 2.500 2.690 8,508 -0.01(-0.37%)
Jun 07, 2012 2.600 2.740 2.600 2.700 1,183 +0.10(+3.85%)
Jun 06, 2012 2.800 2.800 2.600 2.600 21,236 -0.20(-7.14%)
Jun 05, 2012 2.800 2.800 2.700 2.800 31,896 +0.00(+0.00%)
Jun 04, 2012 2.790 2.800 2.790 2.800 911 +0.04(+1.45%)
Jun 01, 2012 2.820 2.820 2.701 2.760 3,140 -0.07(-2.47%)
May 31, 2012 2.830 2.830 2.780 2.830 3,798 +0.03(+1.07%)
May 30, 2012 2.790 2.800 2.790 2.800 3,100 +0.01(+0.36%)
May 29, 2012 2.640 2.830 2.600 2.790 3,928 -0.02(-0.71%)
May 25, 2012 2.790 2.830 2.620 2.810 2,461 -0.04(-1.40%)
May 24, 2012 2.880 2.880 2.850 2.850 1,600 -0.02(-0.70%)
May 23, 2012 2.790 2.898 2.710 2.870 8,320 +0.09(+3.06%)
May 22, 2012 2.820 2.890 2.740 2.785 7,120 -0.01(-0.19%)
May 21, 2012 2.790 2.889 2.700 2.790 2,200 +0.00(+0.00%)
May 18, 2012 2.790 2.850 2.700 2.790 21,359 -0.11(-3.79%)
May 17, 2012 2.930 2.930 2.750 2.900 8,288 +0.01(+0.35%)
May 16, 2012 2.870 2.955 2.780 2.890 4,565 -0.05(-1.67%)
May 15, 2012 2.910 2.940 2.900 2.939 3,563 +0.04(+1.35%)
May 14, 2012 2.860 2.910 2.800 2.900 7,390 +0.10(+3.41%)
May 11, 2012 2.880 2.880 2.804 2.804 655 -0.05(-1.60%)
May 10, 2012 2.900 2.900 2.761 2.850 6,860 -0.05(-1.72%)
May 09, 2012 2.740 2.920 2.740 2.900 6,601 +0.09(+3.03%)
May 08, 2012 2.810 2.820 2.740 2.815 3,800 -0.10(-3.27%)
May 07, 2012 2.870 2.910 2.850 2.910 13,789 +0.06(+2.11%)
May 04, 2012 2.880 2.880 2.751 2.850 3,780 -0.04(-1.38%)
May 03, 2012 2.800 2.920 2.740 2.890 1,820 +0.06(+2.30%)
May 02, 2012 2.920 2.920 2.750 2.825 3,070 -0.09(-3.25%)
May 01, 2012 2.820 2.920 2.820 2.920 2,410 +0.17(+6.18%)
Apr 30, 2012 2.890 2.890 2.740 2.750 4,275 -0.17(-5.82%)
Apr 27, 2012 2.920 2.920 2.918 2.920 2,160 +0.00(+0.00%)
Apr 26, 2012 2.870 2.940 2.830 2.920 7,026 +0.02(+0.69%)
Apr 25, 2012 2.980 2.980 2.800 2.900 73,106 -0.09(-3.01%)
Apr 24, 2012 2.870 2.990 2.802 2.990 13,578 +0.09(+3.10%)
Apr 23, 2012 2.870 2.920 2.620 2.900 38,881 -0.04(-1.36%)
Apr 20, 2012 2.810 2.940 2.760 2.940 6,460 +0.13(+4.63%)
Apr 19, 2012 2.740 2.869 2.730 2.810 5,461 +0.07(+2.55%)
Apr 18, 2012 2.660 2.760 2.520 2.740 10,680 +0.03(+1.11%)
Apr 17, 2012 2.700 2.720 2.700 2.710 6,630 +0.01(+0.22%)
Apr 16, 2012 2.700 2.720 2.700 2.704 6,800 -0.01(-0.22%)
Apr 13, 2012 2.680 2.720 2.680 2.710 7,643 +0.01(+0.35%)
Apr 12, 2012 2.700 2.720 2.700 2.701 3,610 +0.00(+0.02%)
Apr 11, 2012 2.689 2.720 2.680 2.700 50,930 +0.01(+0.37%)
Apr 10, 2012 2.700 2.710 2.690 2.690 11,863 -0.01(-0.37%)
Apr 09, 2012 2.700 2.719 2.700 2.700 3,685 +0.00(+0.00%)
Apr 05, 2012 2.700 2.720 2.700 2.700 3,036 -0.02(-0.71%)
Apr 04, 2012 2.700 2.720 2.700 2.719 7,060 +0.02(+0.71%)
Apr 03, 2012 2.700 2.720 2.700 2.700 8,749 -0.04(-1.61%)
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.