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 (%)
Sep 30, 2011 2.860 2.940 2.830 2.920 9,976 +0.11(+3.91%)
Sep 29, 2011 3.050 3.050 2.810 2.810 18,780 -0.14(-4.75%)
Sep 28, 2011 3.000 3.070 2.950 2.950 4,171 -0.05(-1.67%)
Sep 27, 2011 3.230 3.230 2.850 3.000 38,682 -0.19(-5.96%)
Sep 26, 2011 3.310 3.400 3.030 3.190 37,906 -0.12(-3.63%)
Sep 23, 2011 3.430 3.440 3.200 3.310 45,193 -0.13(-3.78%)
Sep 22, 2011 3.130 3.660 3.080 3.440 105,062 +0.35(+11.33%)
Sep 21, 2011 2.900 3.119 2.900 3.090 72,504 +0.24(+8.42%)
Sep 20, 2011 2.800 2.890 2.800 2.850 17,068 +0.05(+1.79%)
Sep 19, 2011 2.790 2.825 2.790 2.800 12,650 +0.00(+0.00%)
Sep 16, 2011 2.790 2.830 2.770 2.800 19,292 +0.01(+0.36%)
Sep 15, 2011 2.810 2.819 2.740 2.790 6,674 +0.00(+0.00%)
Sep 14, 2011 2.760 2.829 2.741 2.790 2,750 +0.08(+2.95%)
Sep 13, 2011 2.770 2.780 2.700 2.710 7,230 -0.08(-2.87%)
Sep 12, 2011 2.720 2.790 2.700 2.790 3,204 +0.01(+0.36%)
Sep 09, 2011 2.750 2.790 2.750 2.780 11,067 +0.01(+0.36%)
Sep 08, 2011 2.700 2.790 2.700 2.770 10,725 +0.09(+3.26%)
Sep 07, 2011 2.580 2.780 2.580 2.683 16,560 +0.06(+2.25%)
Sep 06, 2011 2.730 2.760 2.530 2.623 16,829 -0.13(-4.60%)
Sep 02, 2011 2.710 2.817 2.710 2.750 6,630 +0.00(+0.00%)
Sep 01, 2011 2.750 2.750 2.750 2.750 215 +0.02(+0.73%)
Aug 31, 2011 2.770 2.810 2.700 2.730 5,590 -0.05(-1.80%)
Aug 30, 2011 2.710 2.780 2.700 2.780 3,200 -0.02(-0.71%)
Aug 29, 2011 2.830 2.830 2.460 2.800 8,195 +0.00(+0.00%)
Aug 26, 2011 2.670 2.820 2.650 2.800 14,534 +0.09(+3.28%)
Aug 25, 2011 2.700 2.720 2.700 2.711 1,355 -0.04(-1.42%)
Aug 24, 2011 2.590 2.750 2.590 2.750 24,400 +0.18(+7.00%)
Aug 23, 2011 2.600 2.600 2.490 2.570 34,464 -0.07(-2.65%)
Aug 22, 2011 2.740 2.740 2.640 2.640 2,970 -0.08(-2.94%)
Aug 19, 2011 2.660 2.740 2.660 2.720 1,230 +0.07(+2.64%)
Aug 18, 2011 2.790 2.810 2.640 2.650 13,691 -0.14(-5.02%)
Aug 17, 2011 2.780 2.890 2.750 2.790 30,865 +0.04(+1.45%)
Aug 16, 2011 2.670 2.750 2.670 2.750 3,727 +0.06(+2.23%)
Aug 15, 2011 2.610 2.690 2.410 2.690 25,390 +0.20(+8.03%)
Aug 12, 2011 2.070 2.500 2.070 2.490 30,085 +0.18(+7.79%)
Aug 11, 2011 2.430 2.430 2.300 2.310 24,150 -0.04(-1.70%)
Aug 10, 2011 2.610 2.610 2.300 2.350 11,966 -0.12(-4.86%)
Aug 09, 2011 2.110 2.560 2.270 2.470 139,999 +0.27(+12.27%)
Aug 08, 2011 2.110 2.302 2.020 2.200 38,427 -0.05(-2.22%)
Aug 05, 2011 2.350 2.350 2.020 2.250 19,400 -0.11(-4.67%)
Aug 04, 2011 2.400 2.400 2.350 2.360 7,800 +0.01(+0.43%)
Aug 03, 2011 2.400 2.400 2.310 2.350 9,800 -0.10(-4.08%)
Aug 02, 2011 2.460 2.500 2.420 2.450 10,085 -0.07(-2.97%)
Aug 01, 2011 2.620 2.620 2.430 2.525 6,300 -0.10(-3.63%)
Jul 29, 2011 2.590 2.627 2.540 2.620 5,825 +0.01(+0.38%)
Jul 28, 2011 2.690 2.690 2.560 2.610 13,450 +0.01(+0.21%)
Jul 27, 2011 2.540 2.604 2.480 2.604 9,300 +0.09(+3.76%)
Jul 26, 2011 2.610 2.630 2.441 2.510 17,450 -0.11(-4.20%)
Jul 25, 2011 2.630 2.640 2.430 2.620 9,720 -0.02(-0.74%)
Jul 22, 2011 2.548 2.640 2.510 2.640 14,200 +0.10(+3.92%)
Jul 21, 2011 2.510 2.610 2.481 2.540 6,675 +0.02(+0.79%)
Jul 20, 2011 2.630 2.630 2.480 2.520 14,645 -0.06(-2.33%)
Jul 19, 2011 2.420 2.620 2.420 2.580 49,050 +0.18(+7.50%)
Jul 18, 2011 2.400 2.430 2.280 2.400 21,164 -0.00(-0.19%)
Jul 15, 2011 2.340 2.405 2.330 2.405 20,209 +0.04(+1.89%)
Jul 14, 2011 2.400 2.400 2.350 2.360 24,625 +0.01(+0.43%)
Jul 13, 2011 2.480 2.480 2.350 2.350 25,750 -0.14(-5.62%)
Jul 12, 2011 2.510 2.510 2.400 2.490 9,464 -0.05(-1.96%)
Jul 11, 2011 2.610 2.610 2.500 2.540 18,625 -0.07(-2.69%)
Jul 08, 2011 2.580 2.629 2.560 2.610 9,150 -0.04(-1.51%)
Jul 07, 2011 2.630 2.650 2.540 2.650 20,869 +0.01(+0.38%)
Jul 06, 2011 2.620 2.650 2.620 2.640 2,670 +0.03(+1.15%)
Jul 05, 2011 2.600 2.639 2.550 2.610 14,496 +0.03(+1.27%)
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.