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 (%)
Jul 31, 2006 7.820 8.380 7.650 8.217 153,600 +0.21(+2.58%)
Jul 28, 2006 8.280 8.300 7.650 8.010 216,300 -0.24(-2.91%)
Jul 27, 2006 8.750 8.900 8.110 8.250 301,500 -0.45(-5.17%)
Jul 26, 2006 8.240 8.750 8.100 8.700 367,100 +0.51(+6.23%)
Jul 25, 2006 7.970 8.250 7.910 8.190 373,600 +0.34(+4.33%)
Jul 24, 2006 7.500 7.890 7.410 7.850 219,400 +0.47(+6.37%)
Jul 21, 2006 7.200 7.600 7.100 7.380 109,400 +0.11(+1.51%)
Jul 20, 2006 7.100 7.600 7.030 7.270 270,900 -0.24(-3.20%)
Jul 19, 2006 7.230 7.690 7.170 7.510 278,500 +0.35(+4.89%)
Jul 18, 2006 7.250 7.600 7.070 7.160 125,600 -0.07(-0.97%)
Jul 17, 2006 7.110 7.350 6.580 7.230 182,800 +0.18(+2.55%)
Jul 14, 2006 6.170 7.191 6.150 7.050 245,700 +0.80(+12.80%)
Jul 13, 2006 6.450 6.460 6.150 6.250 95,200 -0.23(-3.55%)
Jul 12, 2006 6.400 6.690 6.200 6.480 123,600 +0.11(+1.73%)
Jul 11, 2006 6.170 6.600 6.010 6.370 173,200 -0.19(-2.90%)
Jul 10, 2006 6.750 6.950 6.300 6.560 147,300 -0.19(-2.81%)
Jul 07, 2006 6.490 6.870 6.150 6.750 185,500 +0.15(+2.27%)
Jul 06, 2006 7.260 7.300 6.350 6.600 236,400 -0.49(-6.91%)
Jul 05, 2006 7.900 7.900 7.000 7.090 500,800 -0.57(-7.44%)
Jul 03, 2006 6.950 7.790 6.850 7.660 306,300 +0.86(+12.65%)
Jun 30, 2006 6.250 6.850 6.150 6.800 347,500 +0.65(+10.57%)
Jun 29, 2006 6.010 6.160 5.600 6.150 208,400 +0.19(+3.19%)
Jun 28, 2006 5.850 6.090 5.600 5.960 87,800 +0.08(+1.36%)
Jun 27, 2006 5.750 5.970 5.580 5.880 145,800 +0.50(+9.29%)
Jun 26, 2006 5.980 5.990 5.210 5.380 154,600 -0.48(-8.19%)
Jun 23, 2006 6.090 6.090 5.700 5.860 155,200 -0.11(-1.84%)
Jun 22, 2006 6.000 6.200 5.500 5.970 387,300 -0.02(-0.33%)
Jun 21, 2006 5.400 5.990 5.310 5.990 431,900 +0.59(+10.93%)
Jun 20, 2006 5.060 5.400 5.060 5.400 175,600 +0.34(+6.72%)
Jun 19, 2006 5.350 5.350 5.000 5.060 162,900 -0.14(-2.69%)
Jun 16, 2006 5.000 5.330 4.880 5.200 183,900 +0.32(+6.56%)
Jun 15, 2006 4.990 5.400 4.630 4.880 267,600 -0.07(-1.41%)
Jun 14, 2006 4.860 4.960 4.810 4.950 92,400 +0.15(+3.13%)
Jun 13, 2006 4.500 4.950 4.500 4.800 86,800 +0.32(+7.14%)
Jun 12, 2006 4.500 4.510 4.400 4.480 34,900 -0.02(-0.44%)
Jun 09, 2006 4.290 4.500 4.260 4.500 28,200 +0.20(+4.65%)
Jun 08, 2006 4.450 4.470 4.220 4.300 18,800 -0.06(-1.38%)
Jun 07, 2006 4.330 4.420 4.310 4.360 12,800 +0.06(+1.40%)
Jun 06, 2006 4.170 4.300 4.110 4.300 14,200 +0.18(+4.37%)
Jun 05, 2006 4.050 4.150 4.050 4.120 15,500 +0.02(+0.49%)
Jun 02, 2006 4.000 4.100 4.000 4.100 24,900 +0.09(+2.24%)
Jun 01, 2006 4.000 4.010 3.900 4.010 17,100 +0.02(+0.50%)
May 31, 2006 3.830 3.990 3.760 3.990 19,300 -0.01(-0.25%)
May 30, 2006 4.030 4.030 3.900 4.000 25,300 -0.04(-0.99%)
May 26, 2006 4.010 4.041 4.010 4.040 22,100 +0.03(+0.75%)
May 25, 2006 3.950 4.020 3.950 4.010 40,500 -0.04(-0.99%)
May 24, 2006 4.050 4.050 3.900 4.050 30,500 -0.06(-1.46%)
May 23, 2006 4.140 4.250 4.100 4.110 23,100 +0.01(+0.24%)
May 22, 2006 4.060 4.120 4.000 4.100 56,100 +0.07(+1.74%)
May 19, 2006 3.840 4.090 3.840 4.030 23,800 +0.23(+6.05%)
May 18, 2006 4.200 4.250 3.800 3.800 87,900 -0.47(-11.01%)
May 17, 2006 4.400 4.400 4.250 4.270 18,400 -0.05(-1.16%)
May 16, 2006 4.350 4.350 4.250 4.320 23,700 -0.08(-1.82%)
May 15, 2006 4.450 4.450 4.320 4.400 17,200 -0.04(-0.90%)
May 12, 2006 4.550 4.560 4.400 4.440 24,600 -0.06(-1.33%)
May 11, 2006 4.520 4.530 4.390 4.500 20,100 -0.02(-0.44%)
May 10, 2006 4.200 4.550 4.190 4.520 76,000 +0.33(+7.88%)
May 09, 2006 4.050 4.200 4.050 4.190 30,300 +0.16(+3.97%)
May 08, 2006 3.930 4.050 3.930 4.030 10,300 +0.04(+1.00%)
May 05, 2006 4.030 4.050 3.940 3.990 10,200 -0.01(-0.25%)
May 04, 2006 3.960 4.020 3.920 4.000 10,500 +0.03(+0.75%)
May 03, 2006 4.100 4.100 3.950 3.970 22,900 -0.08(-1.97%)
May 02, 2006 3.950 4.150 3.800 4.050 70,200 +0.10(+2.53%)
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.