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 30, 2008 8.900 8.900 8.650 8.813 26,920 -0.01(-0.10%)
Apr 29, 2008 8.650 8.990 8.550 8.822 57,622 +0.18(+2.11%)
Apr 28, 2008 8.550 8.700 8.500 8.640 30,850 +0.08(+0.93%)
Apr 25, 2008 8.010 8.800 8.010 8.560 40,708 +0.11(+1.30%)
Apr 24, 2008 8.990 9.030 8.350 8.450 67,498 -0.41(-4.63%)
Apr 23, 2008 8.490 9.000 8.460 8.860 290,438 +0.45(+5.35%)
Apr 22, 2008 8.100 8.440 7.900 8.410 80,559 +0.41(+5.13%)
Apr 21, 2008 7.800 8.023 7.480 8.000 83,901 +0.05(+0.63%)
Apr 18, 2008 7.990 8.000 7.810 7.950 35,612 +0.10(+1.27%)
Apr 17, 2008 7.390 7.850 7.300 7.850 52,400 +0.51(+6.95%)
Apr 16, 2008 7.400 7.590 7.300 7.340 27,750 -0.08(-1.12%)
Apr 15, 2008 7.530 7.550 7.300 7.423 27,020 -0.10(-1.29%)
Apr 14, 2008 7.410 7.650 7.120 7.520 24,400 +0.30(+4.16%)
Apr 11, 2008 7.650 7.700 7.110 7.220 53,100 -0.53(-6.84%)
Apr 10, 2008 7.710 7.750 7.000 7.750 94,400 +0.11(+1.44%)
Apr 09, 2008 7.750 8.059 7.400 7.640 107,600 -0.03(-0.39%)
Apr 08, 2008 7.050 7.670 6.900 7.670 51,500 +0.67(+9.57%)
Apr 07, 2008 7.120 7.120 6.850 7.000 30,500 +0.00(+0.00%)
Apr 04, 2008 6.920 7.000 6.820 7.000 74,800 +0.22(+3.24%)
Apr 03, 2008 7.000 7.000 6.650 6.780 70,900 -0.07(-1.02%)
Apr 02, 2008 6.780 6.870 6.550 6.850 49,000 +0.20(+3.01%)
Apr 01, 2008 6.510 6.690 6.392 6.650 77,600 +0.25(+3.91%)
Mar 31, 2008 6.500 6.500 6.300 6.400 37,300 -0.20(-3.03%)
Mar 28, 2008 6.410 6.600 6.300 6.600 33,000 +0.17(+2.64%)
Mar 27, 2008 6.690 6.690 6.430 6.430 14,800 -0.17(-2.58%)
Mar 26, 2008 6.440 6.625 6.440 6.600 9,200 +0.04(+0.61%)
Mar 25, 2008 6.552 6.640 6.200 6.560 24,900 -0.04(-0.61%)
Mar 24, 2008 6.080 6.690 6.080 6.600 24,392 +0.40(+6.45%)
Mar 21, 2008 6.040 6.250 5.900 6.200 37,900 +0.00(+0.00%)
Mar 20, 2008 6.040 6.250 5.900 6.200 37,900 +0.10(+1.64%)
Mar 19, 2008 6.120 6.180 5.990 6.100 28,300 -0.07(-1.13%)
Mar 18, 2008 6.260 6.280 6.040 6.170 19,700 -0.03(-0.48%)
Mar 17, 2008 6.110 6.340 6.100 6.200 25,500 -0.21(-3.28%)
Mar 14, 2008 6.300 6.450 6.210 6.410 16,000 +0.11(+1.75%)
Mar 13, 2008 6.000 6.350 6.000 6.300 28,000 +0.30(+4.98%)
Mar 12, 2008 5.890 6.050 5.850 6.001 27,940 +0.00(+0.02%)
Mar 11, 2008 5.750 6.000 5.750 6.000 25,100 +0.27(+4.71%)
Mar 10, 2008 5.700 5.800 5.650 5.730 33,900 +0.03(+0.53%)
Mar 07, 2008 5.610 5.870 5.610 5.700 39,550 +0.03(+0.53%)
Mar 06, 2008 5.760 5.800 5.670 5.670 26,592 -0.10(-1.73%)
Mar 05, 2008 5.880 5.940 5.750 5.770 20,200 -0.05(-0.86%)
Mar 04, 2008 5.790 5.910 5.760 5.820 11,300 -0.10(-1.76%)
Mar 03, 2008 5.850 5.940 5.800 5.924 14,350 +0.02(+0.41%)
Feb 29, 2008 5.990 6.000 5.900 5.900 17,169 -0.04(-0.67%)
Feb 28, 2008 5.930 6.040 5.930 5.940 16,400 -0.05(-0.83%)
Feb 27, 2008 5.830 6.000 5.830 5.990 11,600 +0.16(+2.74%)
Feb 26, 2008 5.900 6.050 5.800 5.830 31,900 -0.16(-2.67%)
Feb 25, 2008 5.980 6.050 5.900 5.990 44,308 -0.01(-0.17%)
Feb 22, 2008 6.100 6.150 5.910 6.000 18,000 -0.06(-0.99%)
Feb 21, 2008 6.050 6.130 5.980 6.060 22,500 +0.08(+1.34%)
Feb 20, 2008 5.930 6.140 5.920 5.980 29,200 +0.11(+1.87%)
Feb 19, 2008 6.000 6.000 5.850 5.870 34,250 -0.14(-2.33%)
Feb 18, 2008 6.000 6.040 5.990 6.010 0 +0.00(+0.00%)
Feb 15, 2008 6.000 6.040 5.990 6.010 7,500 -0.04(-0.66%)
Feb 14, 2008 6.020 6.180 5.930 6.050 16,215 -0.05(-0.82%)
Feb 13, 2008 6.110 6.180 5.930 6.100 36,150 -0.04(-0.65%)
Feb 12, 2008 6.130 6.190 5.980 6.140 29,939 +0.09(+1.49%)
Feb 11, 2008 6.010 6.150 6.010 6.050 10,500 +0.00(+0.00%)
Feb 08, 2008 5.950 6.050 5.848 6.050 29,600 +0.30(+5.22%)
Feb 07, 2008 5.990 5.990 5.720 5.750 31,100 -0.19(-3.20%)
Feb 06, 2008 6.150 6.150 5.810 5.940 47,400 -0.10(-1.64%)
Feb 05, 2008 5.900 6.150 5.840 6.039 17,900 +0.06(+0.98%)
Feb 04, 2008 5.910 6.264 5.840 5.980 22,500 +0.13(+2.22%)
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.