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, 2015 3.060 3.130 3.030 3.098 59,481 -0.02(-0.71%)
Apr 29, 2015 3.150 3.160 2.970 3.120 44,377 -0.06(-1.89%)
Apr 28, 2015 3.100 3.220 3.000 3.180 60,000 +0.03(+0.95%)
Apr 27, 2015 3.190 3.204 3.150 3.150 42,724 -0.04(-1.25%)
Apr 24, 2015 3.250 3.360 3.150 3.190 55,389 -0.01(-0.31%)
Apr 23, 2015 3.280 3.590 3.180 3.200 205,173 -0.05(-1.54%)
Apr 22, 2015 2.960 3.390 2.920 3.250 278,971 +0.40(+14.04%)
Apr 21, 2015 2.620 2.970 2.550 2.850 310,722 +0.37(+14.92%)
Apr 20, 2015 2.470 2.540 2.410 2.480 94,570 +0.02(+0.81%)
Apr 17, 2015 2.472 2.500 2.450 2.460 40,775 -0.03(-1.20%)
Apr 16, 2015 2.490 2.550 2.480 2.490 131,850 +0.01(+0.40%)
Apr 15, 2015 2.580 2.599 2.470 2.480 262,857 -0.02(-0.80%)
Apr 14, 2015 2.450 2.510 2.450 2.500 131,334 +0.03(+1.21%)
Apr 13, 2015 2.390 2.470 2.390 2.470 61,118 +0.04(+1.65%)
Apr 10, 2015 2.390 2.450 2.390 2.430 106,297 +0.03(+1.25%)
Apr 09, 2015 2.430 2.520 2.400 2.400 73,852 -0.06(-2.44%)
Apr 08, 2015 2.450 2.510 2.430 2.460 52,908 -0.04(-1.60%)
Apr 07, 2015 2.490 2.520 2.400 2.500 40,867 -0.04(-1.57%)
Apr 06, 2015 2.550 2.560 2.360 2.540 119,088 -0.02(-0.78%)
Apr 02, 2015 2.350 2.560 2.560 2.560 84,200 +0.21(+8.75%)
Apr 01, 2015 2.440 2.490 2.354 2.354 30,039 -0.04(-1.51%)
Mar 31, 2015 2.380 2.500 2.380 2.390 46,065 -0.11(-4.40%)
Mar 30, 2015 2.350 2.500 2.210 2.500 84,365 +0.30(+13.64%)
Mar 27, 2015 2.580 2.580 2.200 2.200 48,517 -0.34(-13.39%)
Mar 26, 2015 2.440 2.540 2.420 2.540 93,572 +0.09(+3.67%)
Mar 25, 2015 2.440 2.480 2.440 2.450 7,886 -0.04(-1.61%)
Mar 24, 2015 2.440 2.490 2.430 2.490 20,550 +0.00(+0.00%)
Mar 23, 2015 2.400 2.490 2.360 2.490 31,202 +0.10(+4.18%)
Mar 20, 2015 2.580 2.580 2.390 2.390 147,399 -0.14(-5.53%)
Mar 19, 2015 2.480 2.580 2.470 2.530 35,503 +0.04(+1.61%)
Mar 18, 2015 2.463 2.540 2.450 2.490 24,238 -0.02(-0.84%)
Mar 17, 2015 2.500 2.550 2.470 2.511 56,988 +0.01(+0.32%)
Mar 16, 2015 2.590 2.590 2.490 2.503 59,869 +0.01(+0.53%)
Mar 13, 2015 2.480 2.500 2.393 2.490 522,798 -0.10(-3.86%)
Mar 12, 2015 2.600 2.700 2.280 2.590 2,033,320 -0.53(-16.99%)
Mar 11, 2015 3.210 3.240 3.120 3.120 9,630 -0.08(-2.50%)
Mar 10, 2015 3.200 3.260 3.150 3.200 14,952 +0.00(+0.00%)
Mar 09, 2015 3.250 3.268 3.180 3.200 39,472 -0.01(-0.31%)
Mar 06, 2015 3.400 3.400 3.010 3.210 45,086 -0.21(-6.03%)
Mar 05, 2015 3.421 3.436 3.400 3.416 15,044 -0.02(-0.70%)
Mar 04, 2015 3.479 3.479 3.430 3.440 7,791 +0.04(+1.13%)
Mar 03, 2015 3.400 3.433 3.400 3.402 8,552 +0.00(+0.05%)
Mar 02, 2015 3.465 3.465 3.270 3.400 24,548 +0.02(+0.59%)
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%)
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.