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 29, 2016 1.850 1.950 1.850 1.850 83,442 -0.03(-1.60%)
Jul 28, 2016 1.890 1.930 1.850 1.880 48,644 -0.02(-1.05%)
Jul 27, 2016 1.850 1.950 1.850 1.900 33,266 +0.00(+0.00%)
Jul 26, 2016 1.950 1.950 1.860 1.900 69,805 +0.04(+2.15%)
Jul 25, 2016 1.920 1.950 1.820 1.860 92,636 -0.04(-2.11%)
Jul 22, 2016 1.900 1.910 1.801 1.900 60,113 +0.05(+2.70%)
Jul 21, 2016 1.830 1.930 1.720 1.850 322,244 +0.12(+6.94%)
Jul 20, 2016 1.790 1.800 1.720 1.730 15,824 -0.09(-4.95%)
Jul 19, 2016 1.750 1.820 1.750 1.820 12,680 +0.07(+4.00%)
Jul 18, 2016 1.740 1.820 1.740 1.750 8,719 -0.04(-2.23%)
Jul 15, 2016 1.850 1.850 1.680 1.790 132,076 -0.02(-0.89%)
Jul 14, 2016 1.784 1.810 1.784 1.806 21,310 +0.01(+0.33%)
Jul 13, 2016 1.800 1.830 1.750 1.800 98,297 +0.00(+0.00%)
Jul 12, 2016 1.700 1.830 1.700 1.800 48,103 +0.00(+0.00%)
Jul 11, 2016 1.800 1.800 1.750 1.800 12,650 +0.00(+0.00%)
Jul 08, 2016 1.740 1.800 1.800 1.800 40,754 +0.00(+0.00%)
Jul 07, 2016 1.800 1.800 1.750 1.800 20,155 +0.02(+1.12%)
Jul 06, 2016 1.680 1.780 1.680 1.780 26,577 +0.06(+3.49%)
Jul 05, 2016 1.740 1.760 1.680 1.720 26,883 +0.02(+1.18%)
Jul 01, 2016 1.720 1.700 1.700 1.700 65,200 +0.06(+3.66%)
Jun 30, 2016 1.700 1.700 1.640 1.640 8,859 -0.08(-4.65%)
Jun 29, 2016 1.680 1.720 1.665 1.720 26,492 +0.00(+0.00%)
Jun 28, 2016 1.720 1.720 1.660 1.720 11,516 +0.05(+2.99%)
Jun 27, 2016 1.720 1.750 1.640 1.670 13,147 -0.08(-4.57%)
Jun 24, 2016 1.620 1.750 1.620 1.750 28,786 +0.10(+6.06%)
Jun 23, 2016 1.700 1.720 1.650 1.650 26,077 -0.05(-2.94%)
Jun 22, 2016 1.680 1.700 1.650 1.700 8,834 +0.00(+0.00%)
Jun 21, 2016 1.680 1.700 1.680 1.700 13,212 +0.02(+1.19%)
Jun 20, 2016 1.700 1.750 1.680 1.680 35,443 -0.05(-2.89%)
Jun 17, 2016 1.740 1.740 1.660 1.730 17,458 +0.04(+2.37%)
Jun 16, 2016 1.690 1.700 1.660 1.690 16,677 +0.02(+1.20%)
Jun 15, 2016 1.670 1.700 1.670 1.670 11,365 +0.00(+0.00%)
Jun 14, 2016 1.672 1.700 1.630 1.670 22,546 -0.03(-1.76%)
Jun 13, 2016 1.720 1.750 1.630 1.700 17,001 +0.05(+3.03%)
Jun 10, 2016 1.720 1.750 1.650 1.650 42,546 -0.07(-4.07%)
Jun 09, 2016 1.681 1.750 1.680 1.720 28,979 +0.04(+2.38%)
Jun 08, 2016 1.710 1.750 1.630 1.680 44,873 -0.04(-2.33%)
Jun 07, 2016 1.690 1.750 1.680 1.720 37,692 +0.02(+1.18%)
Jun 06, 2016 1.770 1.770 1.670 1.700 40,624 -0.04(-2.30%)
Jun 03, 2016 1.750 1.870 1.700 1.740 26,345 +0.08(+4.82%)
Jun 02, 2016 1.710 1.750 1.642 1.660 38,709 -0.00(-0.01%)
Jun 01, 2016 1.580 1.760 1.580 1.660 56,042 +0.07(+4.41%)
May 31, 2016 1.650 1.650 1.590 1.590 39,060 -0.01(-0.63%)
May 27, 2016 1.610 1.600 1.600 1.600 12,200 -0.01(-0.62%)
May 26, 2016 1.710 1.790 1.570 1.610 166,023 -0.06(-3.59%)
May 25, 2016 1.750 1.800 1.618 1.670 63,495 -0.10(-5.65%)
May 24, 2016 1.740 1.810 1.720 1.770 38,520 +0.07(+4.12%)
May 23, 2016 1.560 1.750 1.560 1.700 63,893 +0.10(+6.25%)
May 20, 2016 1.655 1.670 1.600 1.600 39,177 -0.07(-4.19%)
May 19, 2016 1.680 1.680 1.650 1.670 81,611 -0.02(-1.18%)
May 18, 2016 1.700 1.720 1.660 1.690 52,801 -0.05(-2.87%)
May 17, 2016 1.740 1.750 1.710 1.740 27,832 +0.01(+0.87%)
May 16, 2016 1.760 1.790 1.710 1.725 53,826 -0.01(-0.86%)
May 13, 2016 1.830 1.839 1.710 1.740 3,865 +0.00(+0.00%)
May 12, 2016 1.770 1.850 1.715 1.740 20,027 -0.08(-4.40%)
May 11, 2016 1.800 1.890 1.680 1.820 139,996 -0.07(-3.70%)
May 10, 2016 1.900 1.910 1.830 1.890 37,007 +0.02(+1.07%)
May 09, 2016 1.920 1.920 1.830 1.870 32,158 +0.02(+1.09%)
May 06, 2016 1.850 1.880 1.830 1.850 8,195 +0.00(+0.00%)
May 05, 2016 1.886 1.886 1.830 1.850 23,783 -0.06(-3.15%)
May 04, 2016 1.876 1.917 1.860 1.910 31,332 +0.00(+0.00%)
May 03, 2016 1.900 1.990 1.860 1.910 20,869 -0.02(-1.04%)
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.