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 (%)
Aug 31, 2015 2.390 2.500 2.200 2.200 64,766 -0.10(-4.35%)
Aug 28, 2015 2.360 2.360 2.300 2.300 9,462 -0.06(-2.54%)
Aug 27, 2015 2.350 2.360 2.226 2.360 28,986 +0.02(+0.85%)
Aug 26, 2015 2.390 2.390 2.270 2.340 13,637 +0.02(+0.86%)
Aug 25, 2015 2.390 2.390 2.310 2.320 8,597 +0.00(+0.00%)
Aug 24, 2015 2.220 2.340 2.210 2.320 22,674 -0.02(-0.85%)
Aug 21, 2015 2.390 2.390 2.211 2.340 18,882 -0.01(-0.43%)
Aug 20, 2015 2.390 2.390 2.280 2.350 5,140 -0.04(-1.67%)
Aug 19, 2015 2.280 2.420 2.280 2.390 15,169 +0.04(+1.70%)
Aug 18, 2015 2.400 2.420 2.260 2.350 17,540 +0.03(+1.29%)
Aug 17, 2015 2.400 2.400 2.320 2.320 18,383 -0.04(-1.69%)
Aug 14, 2015 2.330 2.430 2.320 2.360 28,453 +0.02(+0.85%)
Aug 13, 2015 2.370 2.370 2.330 2.340 11,452 +0.00(+0.00%)
Aug 12, 2015 2.240 2.340 2.240 2.340 26,865 +0.04(+1.74%)
Aug 11, 2015 2.350 2.430 2.300 2.300 17,955 -0.02(-0.86%)
Aug 10, 2015 2.410 2.520 2.310 2.320 79,462 +0.00(+0.00%)
Aug 07, 2015 2.470 2.480 2.290 2.320 37,280 +0.07(+3.11%)
Aug 06, 2015 2.320 2.370 2.240 2.250 76,534 +0.03(+1.35%)
Aug 05, 2015 2.090 2.300 2.060 2.220 77,371 +0.13(+6.22%)
Aug 04, 2015 2.100 2.170 2.070 2.090 39,743 +0.03(+1.46%)
Aug 03, 2015 2.290 2.300 2.060 2.060 21,462 -0.25(-10.82%)
Jul 31, 2015 2.180 2.350 2.100 2.310 130,487 +0.17(+7.94%)
Jul 30, 2015 2.110 2.140 2.100 2.140 2,418 +0.03(+1.42%)
Jul 29, 2015 2.110 2.180 2.100 2.110 14,269 +0.01(+0.48%)
Jul 28, 2015 2.112 2.180 2.100 2.100 16,842 -0.01(-0.47%)
Jul 27, 2015 2.120 2.190 2.100 2.110 34,399 -0.01(-0.47%)
Jul 24, 2015 2.190 2.270 2.120 2.120 20,123 -0.09(-4.07%)
Jul 23, 2015 2.250 2.300 2.200 2.210 41,982 -0.07(-3.07%)
Jul 22, 2015 2.270 2.310 2.250 2.280 18,125 +0.08(+3.64%)
Jul 21, 2015 2.260 2.290 2.190 2.200 64,565 +0.00(+0.00%)
Jul 20, 2015 2.320 2.340 2.200 2.200 55,294 -0.10(-4.35%)
Jul 17, 2015 2.320 2.330 2.280 2.300 15,514 +0.00(+0.00%)
Jul 16, 2015 2.330 2.369 2.250 2.300 97,933 -0.03(-1.29%)
Jul 15, 2015 2.360 2.360 2.270 2.330 92,913 +0.07(+3.10%)
Jul 14, 2015 2.360 2.530 2.250 2.260 74,775 -0.14(-5.83%)
Jul 13, 2015 2.510 2.620 2.380 2.400 11,428 +0.00(+0.00%)
Jul 10, 2015 2.330 2.440 2.310 2.400 10,100 +0.14(+6.19%)
Jul 09, 2015 2.450 2.460 2.220 2.260 68,783 -0.15(-6.22%)
Jul 08, 2015 2.592 2.592 2.410 2.410 39,011 -0.18(-6.95%)
Jul 07, 2015 2.520 2.700 2.520 2.590 5,554 +0.02(+0.78%)
Jul 06, 2015 2.660 2.660 2.440 2.570 32,862 -0.09(-3.38%)
Jul 02, 2015 2.780 2.660 2.660 2.660 7,800 -0.05(-1.85%)
Jul 01, 2015 2.790 2.795 2.700 2.710 15,244 -0.08(-2.87%)
Jun 30, 2015 2.860 2.860 2.620 2.790 31,717 +0.19(+7.31%)
Jun 29, 2015 2.900 2.900 2.600 2.600 16,154 -0.36(-12.16%)
Jun 26, 2015 2.600 2.960 2.600 2.960 32,214 +0.35(+13.41%)
Jun 25, 2015 2.700 2.700 2.610 2.610 13,191 -0.09(-3.33%)
Jun 24, 2015 2.750 2.800 2.610 2.700 50,263 -0.10(-3.57%)
Jun 23, 2015 2.780 2.830 2.770 2.800 7,951 -0.02(-0.71%)
Jun 22, 2015 2.780 2.837 2.734 2.820 15,038 +0.02(+0.71%)
Jun 19, 2015 2.780 2.800 2.730 2.800 19,926 +0.03(+1.08%)
Jun 18, 2015 2.747 2.800 2.710 2.770 43,910 -0.02(-0.72%)
Jun 17, 2015 2.645 2.790 2.645 2.790 16,119 +0.00(+0.00%)
Jun 16, 2015 2.680 2.790 2.650 2.790 35,165 +0.03(+1.09%)
Jun 15, 2015 2.740 2.740 2.719 2.760 8,982 +0.10(+3.76%)
Jun 12, 2015 2.630 2.740 2.600 2.660 101,571 +0.09(+3.50%)
Jun 11, 2015 2.540 2.750 2.520 2.570 1,096,303 +0.03(+1.18%)
Jun 10, 2015 2.670 2.710 2.540 2.540 34,185 -0.09(-3.42%)
Jun 09, 2015 2.720 2.720 2.630 2.630 20,617 -0.05(-1.87%)
Jun 08, 2015 2.730 2.770 2.630 2.680 44,768 -0.02(-0.74%)
Jun 05, 2015 2.740 2.750 2.650 2.700 28,810 +0.01(+0.37%)
Jun 04, 2015 2.710 2.730 2.690 2.690 10,149 -0.03(-1.10%)
Jun 03, 2015 2.692 2.740 2.650 2.720 34,423 +0.07(+2.64%)
Jun 02, 2015 2.670 2.710 2.620 2.650 5,327 -0.05(-1.85%)
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.