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 (%)
Feb 27, 2015 3.550 3.679 3.320 3.380 38,202 -0.23(-6.37%)
Feb 26, 2015 3.560 3.689 3.550 3.610 18,127 +0.04(+1.12%)
Feb 25, 2015 3.628 3.628 3.550 3.570 4,295 +0.01(+0.28%)
Feb 24, 2015 3.650 3.670 3.560 3.560 3,937 -0.04(-1.11%)
Feb 23, 2015 3.550 3.680 3.550 3.600 12,951 +0.02(+0.44%)
Feb 20, 2015 3.650 3.680 3.550 3.584 26,632 -0.10(-2.60%)
Feb 19, 2015 3.660 3.700 3.659 3.680 10,129 +0.02(+0.55%)
Feb 18, 2015 3.661 3.690 3.650 3.660 7,605 +0.01(+0.23%)
Feb 17, 2015 3.650 3.680 3.650 3.652 15,250 +0.01(+0.32%)
Feb 13, 2015 3.560 3.640 3.640 3.640 4,800 +0.14(+4.00%)
Feb 12, 2015 3.480 3.681 3.461 3.500 1,968 -0.13(-3.66%)
Feb 11, 2015 3.590 3.790 3.590 3.633 15,445 +0.03(+0.92%)
Feb 10, 2015 3.560 3.600 3.513 3.600 7,812 +0.12(+3.45%)
Feb 09, 2015 3.650 3.650 3.450 3.480 16,906 -0.17(-4.79%)
Feb 06, 2015 3.580 3.655 3.510 3.655 9,209 -0.01(-0.14%)
Feb 05, 2015 3.650 3.729 3.650 3.660 21,075 +0.01(+0.27%)
Feb 04, 2015 3.510 3.670 3.510 3.650 15,838 +0.15(+4.28%)
Feb 03, 2015 3.376 3.560 3.320 3.500 14,776 +0.10(+2.94%)
Feb 02, 2015 3.650 3.670 3.300 3.400 43,026 -0.15(-4.23%)
Jan 30, 2015 3.710 3.710 3.440 3.550 3,834 -0.19(-5.08%)
Jan 29, 2015 3.550 3.740 3.430 3.740 40,985 +0.05(+1.36%)
Jan 28, 2015 3.545 3.690 3.545 3.690 6,722 +0.20(+5.60%)
Jan 27, 2015 3.410 3.580 3.260 3.494 18,658 -0.05(-1.29%)
Jan 26, 2015 3.650 3.660 3.540 3.540 1,494 -0.09(-2.48%)
Jan 23, 2015 3.770 3.780 3.630 3.630 7,956 -0.14(-3.71%)
Jan 22, 2015 3.725 3.770 3.611 3.770 2,502 +0.21(+5.90%)
Jan 21, 2015 3.550 3.730 3.433 3.560 43,404 -0.13(-3.52%)
Jan 20, 2015 3.820 3.820 3.580 3.690 36,426 -0.05(-1.34%)
Jan 16, 2015 3.740 3.780 3.740 3.740 20,319 +0.02(+0.45%)
Jan 15, 2015 3.830 3.860 3.560 3.723 39,198 -0.02(-0.45%)
Jan 14, 2015 3.840 3.850 3.693 3.740 10,842 -0.10(-2.60%)
Jan 13, 2015 4.010 4.010 3.670 3.840 46,183 +0.06(+1.59%)
Jan 12, 2015 3.620 3.780 3.620 3.780 4,106 +0.00(+0.00%)
Jan 09, 2015 3.790 3.820 3.610 3.780 27,276 -0.05(-1.31%)
Jan 08, 2015 3.670 3.830 3.670 3.830 14,922 +0.16(+4.36%)
Jan 07, 2015 3.700 3.830 3.650 3.670 5,289 -0.09(-2.39%)
Jan 06, 2015 3.820 3.890 3.633 3.760 23,287 -0.01(-0.27%)
Jan 05, 2015 3.750 3.840 3.750 3.770 5,002 +0.16(+4.43%)
Jan 02, 2015 3.601 3.780 3.601 3.610 3,800 -0.07(-1.90%)
Dec 31, 2014 3.760 3.680 3.680 3.680 8,300 -0.08(-2.13%)
Dec 30, 2014 3.690 3.820 3.670 3.760 26,739 +0.05(+1.27%)
Dec 29, 2014 3.750 3.750 3.574 3.713 9,119 -0.04(-1.01%)
Dec 26, 2014 3.810 3.820 3.650 3.751 17,594 -0.05(-1.29%)
Dec 24, 2014 3.800 3.800 3.800 3.800 1,700 +0.00(+0.00%)
Dec 23, 2014 3.800 3.840 3.800 3.800 24,574 -0.02(-0.52%)
Dec 22, 2014 3.600 3.840 3.600 3.820 13,131 -0.18(-4.50%)
Dec 19, 2014 3.420 4.000 3.313 4.000 19,071 +0.59(+17.30%)
Dec 18, 2014 3.420 3.420 3.310 3.410 11,210 -0.09(-2.57%)
Dec 17, 2014 3.200 3.500 3.200 3.500 39,363 +0.07(+2.16%)
Dec 16, 2014 3.650 3.780 3.241 3.426 25,104 -0.09(-2.53%)
Dec 15, 2014 3.690 3.950 3.500 3.515 102,248 -0.26(-7.01%)
Dec 12, 2014 3.650 3.790 3.650 3.780 70,153 +0.15(+4.13%)
Dec 11, 2014 3.631 3.679 3.620 3.630 5,645 +0.01(+0.28%)
Dec 10, 2014 3.680 3.740 3.620 3.620 9,330 -0.16(-4.23%)
Dec 09, 2014 3.940 3.940 3.620 3.780 20,029 -0.18(-4.55%)
Dec 08, 2014 3.930 3.960 3.630 3.960 8,252 +0.21(+5.52%)
Dec 05, 2014 3.680 3.787 3.630 3.753 115,089 +0.08(+2.26%)
Dec 04, 2014 3.740 3.890 3.650 3.670 7,984 -0.04(-1.08%)
Dec 03, 2014 3.859 3.910 3.710 3.710 900 -0.08(-2.11%)
Dec 02, 2014 3.770 3.850 3.770 3.790 1,217 -0.07(-1.81%)
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.