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 (%)
Oct 31, 2016 5.590 5.750 5.360 5.510 321,504 -0.04(-0.72%)
Oct 28, 2016 5.550 5.650 5.110 5.550 428,927 +0.01(+0.18%)
Oct 27, 2016 4.850 5.560 4.560 5.540 546,242 +0.89(+19.14%)
Oct 26, 2016 4.750 4.750 4.600 4.650 81,499 -0.08(-1.69%)
Oct 25, 2016 4.800 4.800 4.650 4.730 30,192 -0.04(-0.84%)
Oct 24, 2016 4.610 4.800 4.540 4.770 70,404 +0.17(+3.70%)
Oct 21, 2016 4.480 4.665 4.480 4.600 20,913 +0.01(+0.22%)
Oct 20, 2016 4.650 4.760 4.480 4.590 46,570 -0.09(-1.92%)
Oct 19, 2016 4.630 4.770 4.500 4.680 88,388 +0.01(+0.21%)
Oct 18, 2016 4.710 4.770 4.488 4.670 52,632 -0.01(-0.21%)
Oct 17, 2016 4.720 4.746 4.519 4.680 76,398 -0.02(-0.43%)
Oct 14, 2016 4.700 4.850 4.500 4.700 130,467 -0.05(-1.05%)
Oct 13, 2016 4.720 4.900 4.600 4.750 86,859 +0.00(+0.00%)
Oct 12, 2016 4.760 4.800 4.600 4.750 98,391 -0.01(-0.21%)
Oct 11, 2016 4.980 5.210 4.750 4.760 96,291 -0.21(-4.23%)
Oct 10, 2016 4.900 4.970 4.600 4.970 183,196 -0.04(-0.80%)
Oct 07, 2016 5.130 5.200 4.740 5.010 170,631 -0.15(-2.91%)
Oct 06, 2016 5.130 5.320 5.020 5.160 154,509 -0.01(-0.19%)
Oct 05, 2016 5.300 5.400 5.110 5.170 192,359 -0.13(-2.45%)
Oct 04, 2016 5.600 5.690 4.990 5.300 282,253 -0.20(-3.64%)
Oct 03, 2016 5.300 5.580 5.200 5.500 410,324 +0.29(+5.57%)
Sep 30, 2016 4.690 5.440 4.665 5.210 556,788 +0.52(+11.09%)
Sep 29, 2016 4.740 4.800 4.590 4.690 97,862 -0.01(-0.21%)
Sep 28, 2016 4.690 4.900 4.531 4.700 293,152 +0.03(+0.64%)
Sep 27, 2016 4.280 4.800 4.280 4.670 425,191 +0.39(+9.11%)
Sep 26, 2016 4.230 4.470 4.150 4.280 105,234 +0.06(+1.42%)
Sep 23, 2016 4.050 4.260 4.050 4.220 108,224 -0.02(-0.47%)
Sep 22, 2016 4.310 4.350 4.200 4.240 44,203 -0.07(-1.62%)
Sep 21, 2016 4.240 4.330 4.170 4.310 54,988 +0.05(+1.17%)
Sep 20, 2016 4.260 4.350 4.190 4.260 41,013 -0.07(-1.62%)
Sep 19, 2016 4.330 4.420 4.170 4.330 56,939 +0.00(+0.00%)
Sep 16, 2016 4.280 4.360 4.170 4.330 112,985 +0.09(+2.12%)
Sep 15, 2016 4.240 4.690 4.150 4.240 368,541 +0.02(+0.47%)
Sep 14, 2016 4.180 4.250 4.130 4.220 55,099 +0.02(+0.48%)
Sep 13, 2016 4.250 4.250 4.000 4.200 115,360 -0.09(-2.10%)
Sep 12, 2016 4.420 4.430 4.090 4.290 134,931 -0.14(-3.16%)
Sep 09, 2016 4.350 4.490 4.282 4.430 233,296 +0.06(+1.37%)
Sep 08, 2016 4.370 4.390 4.230 4.370 122,025 +0.02(+0.46%)
Sep 07, 2016 4.350 4.400 4.010 4.350 323,762 +0.10(+2.35%)
Sep 06, 2016 3.840 4.270 3.320 4.250 564,302 +0.32(+8.14%)
Sep 02, 2016 3.890 3.930 3.930 3.930 208,100 +0.04(+1.03%)
Sep 01, 2016 3.990 4.090 3.800 3.890 268,013 -0.22(-5.35%)
Aug 31, 2016 4.330 4.330 3.950 4.110 220,890 -0.22(-5.08%)
Aug 30, 2016 4.500 4.500 4.260 4.330 152,718 -0.17(-3.78%)
Aug 29, 2016 4.310 4.500 4.310 4.500 161,848 +0.20(+4.65%)
Aug 26, 2016 4.450 4.500 4.160 4.300 221,820 -0.13(-2.93%)
Aug 25, 2016 4.540 4.600 4.400 4.430 164,047 -0.07(-1.56%)
Aug 24, 2016 4.380 4.570 4.284 4.500 167,452 +0.09(+2.04%)
Aug 23, 2016 4.600 4.683 4.280 4.410 493,401 -0.09(-2.00%)
Aug 22, 2016 4.060 4.840 3.940 4.500 1,376,509 +0.72(+19.05%)
Aug 19, 2016 3.690 3.930 3.600 3.780 318,451 +0.07(+1.89%)
Aug 18, 2016 3.750 3.850 3.570 3.710 510,224 +0.15(+4.21%)
Aug 17, 2016 3.070 3.570 3.000 3.560 375,343 +0.50(+16.34%)
Aug 16, 2016 3.100 3.250 2.920 3.060 167,386 +0.12(+3.90%)
Aug 15, 2016 3.000 3.110 2.945 2.945 63,899 -0.08(-2.81%)
Aug 12, 2016 3.120 3.138 2.950 3.030 65,213 -0.11(-3.50%)
Aug 11, 2016 2.990 3.140 2.990 3.140 53,938 +0.08(+2.61%)
Aug 10, 2016 3.120 3.180 3.000 3.060 98,286 -0.09(-2.86%)
Aug 09, 2016 3.210 3.339 3.020 3.150 211,931 +0.05(+1.61%)
Aug 08, 2016 2.940 3.380 2.920 3.100 224,262 +0.24(+8.39%)
Aug 05, 2016 2.600 2.860 2.592 2.860 175,434 +0.26(+10.00%)
Aug 04, 2016 2.600 2.778 2.530 2.600 183,785 +0.00(+0.00%)
Aug 03, 2016 2.300 2.650 2.300 2.600 230,991 +0.22(+9.24%)
Aug 02, 2016 2.050 2.640 2.050 2.380 770,566 +0.51(+27.27%)
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.