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, 2006 3.560 3.580 3.530 3.550 13,900 +0.01(+0.28%)
Apr 27, 2006 3.550 3.600 3.510 3.540 13,100 -0.05(-1.39%)
Apr 26, 2006 3.550 3.600 3.500 3.590 8,600 +0.00(+0.00%)
Apr 25, 2006 3.400 3.590 3.400 3.590 20,000 +0.11(+3.16%)
Apr 24, 2006 3.450 3.480 3.400 3.480 8,700 -0.01(-0.29%)
Apr 21, 2006 3.490 3.570 3.490 3.490 24,800 +0.00(+0.00%)
Apr 20, 2006 3.450 3.490 3.450 3.490 23,400 +0.04(+1.16%)
Apr 19, 2006 3.380 3.450 3.350 3.450 16,700 +0.07(+2.07%)
Apr 18, 2006 3.360 3.440 3.300 3.380 19,400 +0.04(+1.20%)
Apr 17, 2006 3.250 3.400 3.250 3.340 10,700 +0.15(+4.70%)
Apr 13, 2006 3.050 3.310 3.050 3.190 33,500 +0.08(+2.57%)
Apr 12, 2006 3.000 3.110 3.000 3.110 21,000 +0.06(+1.97%)
Apr 11, 2006 3.080 3.080 2.850 3.050 33,700 -0.05(-1.61%)
Apr 10, 2006 3.150 3.300 3.070 3.100 147,800 -0.08(-2.52%)
Apr 07, 2006 3.250 3.250 3.150 3.180 7,000 -0.07(-2.15%)
Apr 06, 2006 3.250 3.310 3.250 3.250 10,400 -0.07(-2.11%)
Apr 05, 2006 3.400 3.400 3.250 3.320 45,200 -0.08(-2.35%)
Apr 04, 2006 3.400 3.440 3.400 3.400 4,600 +0.00(+0.00%)
Apr 03, 2006 3.500 3.500 3.400 3.400 40,900 -0.08(-2.30%)
Mar 31, 2006 3.510 3.510 3.450 3.480 13,300 +0.00(+0.00%)
Mar 30, 2006 3.550 3.550 3.480 3.480 14,500 -0.05(-1.42%)
Mar 29, 2006 3.640 3.660 3.450 3.530 25,500 -0.07(-1.94%)
Mar 28, 2006 3.600 3.660 3.600 3.600 13,200 -0.05(-1.37%)
Mar 27, 2006 3.550 3.660 3.550 3.650 27,700 +0.11(+3.25%)
Mar 24, 2006 3.400 3.550 3.400 3.535 9,300 +0.19(+5.52%)
Mar 23, 2006 3.350 3.400 3.340 3.350 10,700 -0.05(-1.47%)
Mar 22, 2006 3.400 3.449 3.400 3.400 5,600 +0.00(+0.00%)
Mar 21, 2006 3.380 3.400 3.330 3.400 10,700 +0.00(+0.00%)
Mar 20, 2006 3.450 3.460 3.400 3.400 8,600 -0.01(-0.29%)
Mar 17, 2006 3.350 3.410 3.300 3.410 41,700 +0.02(+0.59%)
Mar 16, 2006 3.380 3.400 3.350 3.390 4,400 -0.04(-1.17%)
Mar 15, 2006 3.360 3.550 3.310 3.430 25,200 -0.07(-2.00%)
Mar 14, 2006 3.500 3.500 3.460 3.500 9,000 -0.04(-1.13%)
Mar 13, 2006 3.450 3.540 3.450 3.540 1,300 +0.08(+2.31%)
Mar 10, 2006 3.450 3.500 3.450 3.460 7,400 +0.01(+0.29%)
Mar 09, 2006 3.410 3.450 3.410 3.450 600 +0.03(+0.87%)
Mar 08, 2006 3.450 3.480 3.350 3.420 19,100 -0.03(-0.87%)
Mar 07, 2006 3.480 3.480 3.310 3.450 35,800 -0.04(-1.15%)
Mar 06, 2006 3.550 3.550 3.370 3.490 9,300 -0.01(-0.29%)
Mar 03, 2006 3.340 3.650 3.340 3.500 102,700 +0.16(+4.79%)
Mar 02, 2006 3.100 3.350 3.100 3.340 45,000 +0.20(+6.37%)
Mar 01, 2006 3.050 3.140 3.050 3.140 28,900 +0.10(+3.29%)
Feb 28, 2006 3.060 3.040 2.970 3.040 26,400 -0.02(-0.66%)
Feb 27, 2006 3.060 3.080 3.010 3.060 10,900 -0.04(-1.29%)
Feb 24, 2006 3.050 3.140 3.040 3.100 9,300 +0.03(+0.98%)
Feb 23, 2006 3.050 3.140 3.040 3.070 24,200 -0.03(-0.97%)
Feb 22, 2006 3.030 3.100 3.030 3.100 10,100 +0.05(+1.64%)
Feb 21, 2006 3.200 3.200 3.030 3.050 20,900 -0.10(-3.17%)
Feb 17, 2006 3.150 3.150 3.100 3.150 8,900 -0.00(-0.00%)
Feb 16, 2006 3.170 3.200 3.150 3.150 10,000 +0.00(+0.00%)
Feb 15, 2006 3.140 3.150 3.080 3.150 21,800 -0.01(-0.32%)
Feb 14, 2006 3.030 3.200 3.030 3.160 28,500 +0.13(+4.29%)
Feb 13, 2006 3.030 3.090 3.020 3.030 3,700 -0.04(-1.30%)
Feb 10, 2006 3.100 3.100 3.020 3.070 17,100 +0.02(+0.66%)
Feb 09, 2006 3.040 3.080 2.950 3.050 24,400 +0.01(+0.33%)
Feb 08, 2006 3.030 3.040 3.030 3.040 3,700 +0.00(+0.00%)
Feb 07, 2006 3.070 3.070 3.030 3.040 6,300 -0.06(-1.94%)
Feb 06, 2006 3.100 3.100 3.050 3.100 8,100 +0.02(+0.65%)
Feb 03, 2006 3.120 3.130 3.080 3.080 5,500 -0.04(-1.28%)
Feb 02, 2006 3.150 3.200 3.100 3.120 11,600 +0.01(+0.32%)
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.