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 (%)
Apr 28, 2017 2.680 2.710 2.640 2.700 22,665 +0.02(+0.75%)
Apr 27, 2017 2.740 2.750 2.650 2.680 32,690 -0.01(-0.37%)
Apr 26, 2017 2.670 2.700 2.600 2.690 69,532 +0.06(+2.28%)
Apr 25, 2017 2.610 2.660 2.590 2.630 61,677 +0.05(+1.94%)
Apr 24, 2017 2.680 2.700 2.550 2.580 43,650 -0.03(-1.15%)
Apr 21, 2017 2.620 2.670 2.600 2.610 17,221 +0.01(+0.38%)
Apr 20, 2017 2.650 2.670 2.600 2.600 24,338 -0.04(-1.52%)
Apr 19, 2017 2.640 2.670 2.600 2.640 16,431 +0.02(+0.76%)
Apr 18, 2017 2.640 2.685 2.620 2.620 95,910 -0.02(-0.76%)
Apr 17, 2017 2.630 2.680 2.600 2.640 11,960 +0.02(+0.76%)
Apr 13, 2017 2.670 2.680 2.620 2.620 15,928 -0.03(-1.13%)
Apr 12, 2017 2.680 2.680 2.630 2.650 20,778 +0.01(+0.38%)
Apr 11, 2017 2.610 2.720 2.610 2.640 14,619 +0.02(+0.76%)
Apr 10, 2017 2.670 2.680 2.620 2.620 40,609 -0.04(-1.50%)
Apr 07, 2017 2.650 2.660 2.620 2.660 17,185 +0.01(+0.38%)
Apr 06, 2017 2.620 2.660 2.550 2.650 52,376 +0.03(+1.15%)
Apr 05, 2017 2.730 2.730 2.600 2.620 53,799 -0.07(-2.60%)
Apr 04, 2017 2.760 2.780 2.690 2.690 105,602 -0.05(-1.82%)
Apr 03, 2017 2.660 2.770 2.660 2.740 119,765 +0.07(+2.62%)
Mar 31, 2017 2.700 2.750 2.650 2.670 50,996 -0.04(-1.48%)
Mar 30, 2017 2.770 2.770 2.690 2.710 74,099 +0.01(+0.37%)
Mar 29, 2017 2.720 2.740 2.670 2.700 33,386 +0.01(+0.37%)
Mar 28, 2017 2.700 2.740 2.620 2.690 130,215 +0.04(+1.51%)
Mar 27, 2017 2.680 2.712 2.590 2.650 81,208 +0.03(+1.15%)
Mar 24, 2017 2.680 2.680 2.590 2.620 60,083 -0.04(-1.50%)
Mar 23, 2017 2.620 2.685 2.542 2.660 110,791 +0.04(+1.53%)
Mar 22, 2017 2.760 2.760 2.600 2.620 46,872 -0.11(-4.03%)
Mar 21, 2017 2.710 2.750 2.650 2.730 95,172 +0.04(+1.49%)
Mar 20, 2017 2.720 2.720 2.614 2.690 58,426 +0.00(+0.00%)
Mar 17, 2017 2.800 2.800 2.680 2.690 133,493 +0.01(+0.37%)
Mar 16, 2017 2.590 2.680 2.562 2.680 143,723 +0.09(+3.47%)
Mar 15, 2017 2.660 2.780 2.590 2.590 165,272 -0.10(-3.72%)
Mar 14, 2017 2.770 2.810 2.610 2.690 122,651 -0.11(-3.93%)
Mar 13, 2017 2.800 3.000 2.760 2.800 176,487 +0.14(+5.26%)
Mar 10, 2017 3.000 3.000 2.530 2.660 640,176 -0.57(-17.77%)
Mar 09, 2017 3.250 3.350 3.200 3.235 116,579 +0.00(+0.15%)
Mar 08, 2017 3.284 3.310 3.190 3.230 45,193 +0.02(+0.62%)
Mar 07, 2017 3.220 3.220 3.110 3.210 36,331 +0.07(+2.23%)
Mar 06, 2017 3.300 3.350 3.010 3.140 102,202 -0.16(-4.85%)
Mar 03, 2017 3.300 3.350 3.270 3.300 114,609 +0.01(+0.30%)
Mar 02, 2017 3.340 3.380 3.270 3.290 80,663 +0.02(+0.61%)
Mar 01, 2017 3.272 3.350 3.200 3.270 22,034 +0.08(+2.51%)
Feb 28, 2017 3.370 3.380 3.190 3.190 73,236 -0.19(-5.62%)
Feb 27, 2017 3.300 3.460 3.076 3.380 69,866 +0.11(+3.36%)
Feb 24, 2017 3.200 3.300 3.188 3.270 28,762 +0.09(+2.83%)
Feb 23, 2017 3.340 3.340 3.180 3.180 52,901 -0.15(-4.50%)
Feb 22, 2017 3.430 3.430 3.320 3.330 36,767 -0.05(-1.48%)
Feb 21, 2017 3.600 3.620 3.330 3.380 78,347 -0.12(-3.43%)
Feb 17, 2017 3.500 3.500 3.500 0 +0.03(+0.86%)
Feb 16, 2017 3.610 3.620 3.400 3.470 56,293 -0.14(-3.88%)
Feb 15, 2017 3.510 3.650 3.469 3.610 84,173 +0.05(+1.40%)
Feb 14, 2017 3.540 3.580 3.458 3.560 32,716 +0.08(+2.30%)
Feb 13, 2017 3.590 3.590 3.370 3.480 88,228 -0.02(-0.57%)
Feb 10, 2017 3.330 3.520 3.320 3.500 74,309 +0.16(+4.79%)
Feb 09, 2017 3.300 3.350 3.190 3.340 37,238 +0.03(+0.91%)
Feb 08, 2017 3.340 3.350 3.300 3.310 22,677 -0.03(-0.90%)
Feb 07, 2017 3.340 3.340 3.280 3.340 71,659 +0.06(+1.83%)
Feb 06, 2017 3.360 3.360 3.200 3.280 85,403 -0.08(-2.38%)
Feb 03, 2017 3.320 3.463 3.210 3.360 216,059 +0.21(+6.67%)
Feb 02, 2017 2.960 3.180 2.580 3.150 948,720 +0.17(+5.70%)
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.