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, 2012 2.890 2.890 2.740 2.750 4,275 -0.17(-5.82%)
Apr 27, 2012 2.920 2.920 2.918 2.920 2,160 +0.00(+0.00%)
Apr 26, 2012 2.870 2.940 2.830 2.920 7,026 +0.02(+0.69%)
Apr 25, 2012 2.980 2.980 2.800 2.900 73,106 -0.09(-3.01%)
Apr 24, 2012 2.870 2.990 2.802 2.990 13,578 +0.09(+3.10%)
Apr 23, 2012 2.870 2.920 2.620 2.900 38,881 -0.04(-1.36%)
Apr 20, 2012 2.810 2.940 2.760 2.940 6,460 +0.13(+4.63%)
Apr 19, 2012 2.740 2.869 2.730 2.810 5,461 +0.07(+2.55%)
Apr 18, 2012 2.660 2.760 2.520 2.740 10,680 +0.03(+1.11%)
Apr 17, 2012 2.700 2.720 2.700 2.710 6,630 +0.01(+0.22%)
Apr 16, 2012 2.700 2.720 2.700 2.704 6,800 -0.01(-0.22%)
Apr 13, 2012 2.680 2.720 2.680 2.710 7,643 +0.01(+0.35%)
Apr 12, 2012 2.700 2.720 2.700 2.701 3,610 +0.00(+0.02%)
Apr 11, 2012 2.689 2.720 2.680 2.700 50,930 +0.01(+0.37%)
Apr 10, 2012 2.700 2.710 2.690 2.690 11,863 -0.01(-0.37%)
Apr 09, 2012 2.700 2.719 2.700 2.700 3,685 +0.00(+0.00%)
Apr 05, 2012 2.700 2.720 2.700 2.700 3,036 -0.02(-0.71%)
Apr 04, 2012 2.700 2.720 2.700 2.719 7,060 +0.02(+0.71%)
Apr 03, 2012 2.700 2.720 2.700 2.700 8,749 -0.04(-1.61%)
Apr 02, 2012 2.700 2.744 2.700 2.744 1,950 +0.04(+1.64%)
Mar 30, 2012 2.670 2.710 2.640 2.700 7,200 -0.01(-0.37%)
Mar 29, 2012 2.750 2.750 2.700 2.710 11,679 +0.01(+0.37%)
Mar 28, 2012 2.700 2.740 2.700 2.700 8,370 +0.00(+0.00%)
Mar 27, 2012 2.710 2.800 2.700 2.700 12,899 +0.00(+0.00%)
Mar 26, 2012 2.760 2.790 2.650 2.700 7,626 -0.06(-2.17%)
Mar 23, 2012 2.760 2.799 2.700 2.760 1,300 -0.06(-2.06%)
Mar 22, 2012 2.800 2.850 2.710 2.818 8,476 +0.11(+3.99%)
Mar 21, 2012 2.720 2.790 2.650 2.710 4,700 -0.03(-1.09%)
Mar 20, 2012 2.730 2.870 2.580 2.740 9,530 -0.07(-2.49%)
Mar 19, 2012 2.810 2.870 2.650 2.810 15,316 -0.10(-3.44%)
Mar 16, 2012 2.800 2.920 2.799 2.910 6,120 +0.14(+4.86%)
Mar 15, 2012 2.800 2.800 2.707 2.775 3,108 -0.02(-0.54%)
Mar 14, 2012 2.600 2.940 2.600 2.790 5,399 +0.16(+6.08%)
Mar 13, 2012 2.490 2.630 2.450 2.630 12,434 +0.18(+7.35%)
Mar 12, 2012 2.450 2.490 2.410 2.450 9,100 +0.05(+2.10%)
Mar 09, 2012 2.500 2.500 2.300 2.400 26,728 -0.05(-2.06%)
Mar 08, 2012 2.450 2.490 2.450 2.450 4,634 +0.03(+1.24%)
Mar 07, 2012 2.450 2.460 2.380 2.420 15,098 -0.08(-3.20%)
Mar 06, 2012 2.560 2.660 2.500 2.500 7,369 -0.07(-2.72%)
Mar 05, 2012 2.710 2.760 2.370 2.570 23,212 -0.19(-6.88%)
Mar 02, 2012 2.780 2.780 2.631 2.760 8,450 -0.07(-2.47%)
Mar 01, 2012 2.950 2.950 2.830 2.830 1,548 -0.07(-2.41%)
Feb 29, 2012 2.870 3.000 2.860 2.900 2,262 -0.06(-2.03%)
Feb 28, 2012 3.020 3.020 2.760 2.960 8,103 -0.04(-1.33%)
Feb 27, 2012 3.050 3.050 2.950 3.000 5,217 -0.05(-1.64%)
Feb 24, 2012 2.950 3.413 2.950 3.050 38,319 +0.13(+4.45%)
Feb 23, 2012 2.690 2.920 2.690 2.920 8,353 +0.13(+4.66%)
Feb 22, 2012 2.790 2.790 2.660 2.790 10,400 +0.00(+0.00%)
Feb 21, 2012 2.790 2.930 2.570 2.790 12,973 -0.08(-2.79%)
Feb 17, 2012 2.690 2.870 2.590 2.870 14,597 +0.16(+5.90%)
Feb 16, 2012 2.590 2.780 2.500 2.710 9,200 +0.03(+1.12%)
Feb 15, 2012 2.690 2.701 2.568 2.680 10,097 -0.05(-1.83%)
Feb 14, 2012 2.870 2.870 2.610 2.730 12,200 -0.10(-3.53%)
Feb 13, 2012 2.850 2.900 2.800 2.830 19,410 -0.17(-5.67%)
Feb 10, 2012 2.800 3.000 2.800 3.000 2,404 +0.25(+9.09%)
Feb 09, 2012 2.820 2.940 2.750 2.750 5,974 -0.05(-1.79%)
Feb 08, 2012 3.050 3.050 2.750 2.800 20,851 -0.15(-5.08%)
Feb 07, 2012 3.190 3.190 2.850 2.950 28,830 -0.29(-8.95%)
Feb 06, 2012 3.340 3.340 3.200 3.240 13,595 -0.01(-0.45%)
Feb 03, 2012 3.260 3.320 3.180 3.255 23,200 +0.04(+1.39%)
Feb 02, 2012 3.260 3.270 3.080 3.210 17,899 -0.03(-0.93%)
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.