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, 2008 7.260 7.350 7.260 7.310 15,100 +0.02(+0.24%)
Jul 30, 2008 7.100 7.300 7.100 7.293 26,053 +0.14(+1.99%)
Jul 29, 2008 7.150 7.200 7.110 7.150 10,525 +0.00(+0.00%)
Jul 28, 2008 7.110 7.430 7.080 7.150 14,600 +0.02(+0.28%)
Jul 25, 2008 6.990 7.200 6.980 7.130 11,736 +0.02(+0.28%)
Jul 24, 2008 7.280 7.350 6.980 7.110 34,676 -0.10(-1.39%)
Jul 23, 2008 7.150 7.290 7.090 7.210 34,444 +0.11(+1.55%)
Jul 22, 2008 7.060 7.140 7.014 7.100 25,239 +0.10(+1.43%)
Jul 21, 2008 7.200 7.270 6.970 7.000 9,407 -0.11(-1.55%)
Jul 18, 2008 7.060 7.180 7.060 7.110 19,636 -0.01(-0.14%)
Jul 17, 2008 7.150 7.200 7.060 7.120 17,075 +0.04(+0.56%)
Jul 16, 2008 6.850 7.100 6.810 7.080 32,438 +0.19(+2.76%)
Jul 15, 2008 7.200 7.200 6.820 6.890 23,760 -0.25(-3.50%)
Jul 14, 2008 7.070 7.170 7.030 7.140 20,218 +0.12(+1.71%)
Jul 11, 2008 6.990 7.100 6.900 7.020 47,159 +0.03(+0.43%)
Jul 10, 2008 7.180 7.180 6.980 6.990 19,998 -0.12(-1.69%)
Jul 09, 2008 7.240 7.280 7.050 7.110 33,001 +0.06(+0.85%)
Jul 08, 2008 6.800 7.050 6.800 7.050 17,838 +0.20(+2.92%)
Jul 07, 2008 6.920 7.100 6.650 6.850 62,340 -0.13(-1.86%)
Jul 04, 2008 6.900 7.050 6.870 6.980 8,941 +0.00(+0.00%)
Jul 03, 2008 6.900 7.050 6.870 6.980 8,941 +0.02(+0.29%)
Jul 02, 2008 7.250 7.250 6.945 6.960 11,813 -0.23(-3.20%)
Jul 01, 2008 7.000 7.220 6.980 7.190 30,255 +0.04(+0.56%)
Jun 30, 2008 7.420 7.430 7.150 7.150 30,674 -0.34(-4.54%)
Jun 27, 2008 7.210 7.500 7.170 7.490 130,639 +0.32(+4.46%)
Jun 26, 2008 7.160 7.240 7.110 7.170 17,555 -0.03(-0.42%)
Jun 25, 2008 7.084 7.200 6.927 7.200 39,080 +0.11(+1.55%)
Jun 24, 2008 7.131 7.190 6.800 7.090 40,575 -0.05(-0.70%)
Jun 23, 2008 6.810 7.140 6.700 7.140 24,100 +0.16(+2.29%)
Jun 20, 2008 7.300 7.300 6.900 6.980 21,845 -0.30(-4.12%)
Jun 19, 2008 7.035 7.400 6.950 7.280 34,900 +0.18(+2.54%)
Jun 18, 2008 7.250 7.350 6.930 7.100 12,834 -0.14(-1.93%)
Jun 17, 2008 7.000 7.300 6.810 7.240 18,900 +0.34(+4.93%)
Jun 16, 2008 6.760 6.950 6.700 6.900 10,696 +0.10(+1.47%)
Jun 13, 2008 6.900 6.900 6.650 6.800 17,773 -0.01(-0.15%)
Jun 12, 2008 7.110 7.110 6.790 6.810 12,518 -0.14(-2.01%)
Jun 11, 2008 6.840 7.010 6.840 6.950 28,361 -0.03(-0.43%)
Jun 10, 2008 6.990 7.140 6.940 6.980 22,943 -0.09(-1.27%)
Jun 09, 2008 7.100 7.158 6.950 7.070 27,313 -0.11(-1.53%)
Jun 06, 2008 7.370 7.380 7.060 7.180 21,258 -0.20(-2.71%)
Jun 05, 2008 7.350 7.400 7.250 7.380 19,704 -0.07(-0.94%)
Jun 04, 2008 7.140 7.450 6.950 7.450 56,149 +0.20(+2.76%)
Jun 03, 2008 7.670 7.670 7.230 7.250 28,338 -0.35(-4.61%)
Jun 02, 2008 7.710 7.800 7.470 7.600 21,386 -0.18(-2.31%)
May 30, 2008 7.300 7.780 7.290 7.780 117,208 +0.52(+7.15%)
May 29, 2008 7.200 7.390 7.200 7.261 13,561 -0.04(-0.54%)
May 28, 2008 7.070 7.450 7.060 7.300 21,267 +0.15(+2.10%)
May 27, 2008 7.400 7.430 7.100 7.150 26,635 -0.20(-2.72%)
May 26, 2008 6.950 7.370 6.950 7.350 0 +0.00(+0.00%)
May 23, 2008 6.950 7.370 6.950 7.350 54,537 +0.40(+5.76%)
May 22, 2008 6.980 7.090 6.940 6.950 34,741 -0.04(-0.57%)
May 21, 2008 7.000 7.040 6.780 6.990 26,800 +0.14(+2.04%)
May 20, 2008 6.660 6.890 6.650 6.850 32,239 +0.10(+1.48%)
May 19, 2008 6.810 6.810 6.520 6.750 16,986 -0.03(-0.44%)
May 16, 2008 6.520 6.890 6.360 6.780 84,494 +0.38(+5.94%)
May 15, 2008 6.650 6.770 6.268 6.400 67,189 -0.33(-4.90%)
May 14, 2008 6.900 7.000 6.600 6.730 103,412 -0.34(-4.81%)
May 13, 2008 7.130 7.130 6.750 7.070 68,205 -0.11(-1.53%)
May 12, 2008 7.360 7.360 7.100 7.180 95,318 -0.24(-3.23%)
May 09, 2008 7.110 7.420 6.980 7.420 105,834 +0.42(+6.00%)
May 08, 2008 7.950 7.950 6.650 7.000 1,124,751 -0.95(-11.93%)
May 07, 2008 8.500 8.500 7.900 7.948 81,793 -0.50(-5.94%)
May 06, 2008 8.750 8.750 8.360 8.450 43,727 -0.40(-4.52%)
May 05, 2008 9.270 9.270 8.840 8.850 53,621 -0.24(-2.64%)
May 02, 2008 8.950 9.090 8.890 9.090 103,920 +0.14(+1.56%)
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.