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 (%)
Aug 31, 2005 2.080 2.190 2.060 2.190 11,500 +0.03(+1.39%)
Aug 30, 2005 2.190 2.200 2.112 2.160 6,200 -0.03(-1.37%)
Aug 29, 2005 2.140 2.190 2.140 2.190 6,100 +0.00(+0.00%)
Aug 26, 2005 2.080 2.190 2.080 2.190 3,800 +0.06(+2.82%)
Aug 25, 2005 2.120 2.130 2.120 2.130 800 +0.00(+0.00%)
Aug 24, 2005 2.080 2.130 2.080 2.130 1,500 +0.08(+3.90%)
Aug 23, 2005 2.060 2.080 2.000 2.050 6,700 -0.05(-2.38%)
Aug 22, 2005 2.180 2.190 2.100 2.100 9,800 -0.06(-2.78%)
Aug 19, 2005 2.140 2.200 2.140 2.160 8,700 +0.06(+2.86%)
Aug 18, 2005 2.200 2.240 2.100 2.100 8,900 -0.11(-4.98%)
Aug 17, 2005 2.000 2.240 2.000 2.210 30,600 +0.24(+12.18%)
Aug 16, 2005 2.030 2.030 1.950 1.970 10,800 -0.09(-4.37%)
Aug 15, 2005 2.150 2.170 2.060 2.060 11,500 -0.09(-4.19%)
Aug 12, 2005 2.100 2.150 2.100 2.150 6,400 +0.05(+2.38%)
Aug 11, 2005 2.080 2.100 2.080 2.100 5,800 +0.06(+2.94%)
Aug 10, 2005 2.070 2.120 2.010 2.040 7,700 -0.10(-4.67%)
Aug 09, 2005 1.970 2.140 1.970 2.140 12,600 +0.15(+7.54%)
Aug 08, 2005 1.950 2.000 1.950 1.990 14,500 +0.07(+3.65%)
Aug 05, 2005 1.860 1.970 1.850 1.920 23,300 +0.07(+3.78%)
Aug 04, 2005 2.000 2.000 1.850 1.850 21,400 -0.13(-6.57%)
Aug 03, 2005 1.900 1.990 1.900 1.980 45,000 +0.08(+4.21%)
Aug 02, 2005 1.840 1.920 1.820 1.900 35,100 +0.00(+0.00%)
Aug 01, 2005 1.890 1.900 1.820 1.900 7,800 +0.01(+0.53%)
Jul 29, 2005 1.920 1.930 1.850 1.890 12,200 +0.04(+2.16%)
Jul 28, 2005 1.890 1.950 1.800 1.850 27,600 -0.07(-3.65%)
Jul 27, 2005 1.990 1.990 1.800 1.920 23,900 -0.06(-3.03%)
Jul 26, 2005 2.000 2.000 1.980 1.980 7,900 -0.03(-1.49%)
Jul 25, 2005 2.040 2.070 2.010 2.010 14,100 -0.04(-1.95%)
Jul 22, 2005 2.000 2.050 1.950 2.050 24,800 +0.04(+1.99%)
Jul 21, 2005 2.100 2.100 2.000 2.010 8,500 -0.05(-2.43%)
Jul 20, 2005 2.120 2.120 2.060 2.060 7,600 -0.05(-2.37%)
Jul 19, 2005 2.120 2.130 2.060 2.110 6,100 +0.01(+0.48%)
Jul 18, 2005 2.070 2.120 2.040 2.100 5,900 +0.10(+5.00%)
Jul 15, 2005 1.950 2.040 1.950 2.000 15,100 -0.05(-2.44%)
Jul 14, 2005 2.020 2.080 2.020 2.050 9,200 +0.00(+0.00%)
Jul 13, 2005 2.170 2.170 2.030 2.050 14,200 -0.04(-1.91%)
Jul 12, 2005 2.150 2.150 2.080 2.090 9,400 -0.08(-3.69%)
Jul 11, 2005 2.150 2.170 2.100 2.170 2,900 +0.07(+3.33%)
Jul 08, 2005 2.100 2.130 2.100 2.100 9,300 -0.04(-1.87%)
Jul 07, 2005 2.170 2.180 2.113 2.140 1,900 -0.03(-1.38%)
Jul 06, 2005 2.150 2.240 2.120 2.170 12,900 +0.00(+0.00%)
Jul 05, 2005 2.250 2.290 2.100 2.170 7,000 -0.11(-4.82%)
Jul 01, 2005 2.260 2.300 2.220 2.280 5,100 +0.08(+3.64%)
Jun 30, 2005 2.200 2.230 2.200 2.200 3,800 -0.02(-0.90%)
Jun 29, 2005 2.270 2.370 2.210 2.220 2,800 -0.08(-3.48%)
Jun 28, 2005 2.370 2.370 2.270 2.300 7,700 -0.01(-0.43%)
Jun 27, 2005 2.300 2.350 2.300 2.310 5,900 -0.03(-1.28%)
Jun 24, 2005 2.260 2.340 2.260 2.340 700 +0.06(+2.63%)
Jun 23, 2005 2.260 2.350 2.260 2.280 12,200 -0.03(-1.30%)
Jun 22, 2005 2.290 2.310 2.280 2.310 5,400 +0.05(+2.21%)
Jun 21, 2005 2.200 2.260 2.200 2.260 9,700 +0.06(+2.73%)
Jun 20, 2005 2.200 2.220 2.150 2.200 3,500 -0.05(-2.22%)
Jun 17, 2005 2.210 2.320 2.070 2.250 15,500 +0.03(+1.35%)
Jun 16, 2005 2.190 2.220 2.190 2.220 1,200 +0.03(+1.37%)
Jun 15, 2005 2.190 2.200 2.180 2.190 6,400 +0.05(+2.43%)
Jun 14, 2005 2.100 2.170 2.100 2.138 18,900 +0.02(+0.85%)
Jun 13, 2005 2.110 2.130 2.100 2.120 12,500 -0.01(-0.47%)
Jun 10, 2005 2.110 2.130 2.100 2.130 15,100 +0.02(+0.95%)
Jun 09, 2005 2.100 2.110 2.100 2.110 300 -0.04(-1.86%)
Jun 08, 2005 2.100 2.160 2.090 2.150 8,600 +0.04(+1.90%)
Jun 07, 2005 2.090 2.110 2.090 2.110 17,600 +0.01(+0.48%)
Jun 06, 2005 2.200 2.200 2.100 2.100 10,600 -0.14(-6.25%)
Jun 03, 2005 2.110 2.240 2.110 2.240 11,100 +0.14(+6.67%)
Jun 02, 2005 2.100 2.120 2.090 2.100 13,100 +0.00(+0.00%)
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.