Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadvision Inc (NQ: BVSN )

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 (%)
Jan 31, 2013 8.500 8.500 8.160 8.330 66,696 +0.01(+0.12%)
Jan 30, 2013 8.420 8.450 8.290 8.320 37,238 -0.02(-0.24%)
Jan 29, 2013 8.460 8.500 8.320 8.340 30,275 -0.17(-2.00%)
Jan 28, 2013 8.410 8.540 8.330 8.510 36,143 +0.18(+2.16%)
Jan 25, 2013 8.220 8.450 8.220 8.330 50,822 +0.11(+1.34%)
Jan 24, 2013 8.240 8.360 8.100 8.220 56,919 +0.03(+0.37%)
Jan 23, 2013 8.580 8.720 8.100 8.190 102,700 -0.43(-4.99%)
Jan 22, 2013 8.960 8.960 8.590 8.620 36,453 -0.32(-3.58%)
Jan 18, 2013 8.850 8.950 8.580 8.940 36,504 +0.09(+1.02%)
Jan 17, 2013 8.960 8.960 8.781 8.850 21,613 -0.01(-0.11%)
Jan 16, 2013 9.020 9.050 8.800 8.860 53,139 -0.16(-1.77%)
Jan 15, 2013 9.000 9.279 9.000 9.020 37,383 -0.07(-0.77%)
Jan 14, 2013 9.350 9.589 8.950 9.090 62,136 -0.31(-3.30%)
Jan 11, 2013 9.310 9.590 9.120 9.400 80,714 +0.13(+1.40%)
Jan 10, 2013 9.010 9.690 8.910 9.270 159,349 +0.35(+3.92%)
Jan 09, 2013 9.110 9.170 8.690 8.920 55,315 -0.11(-1.22%)
Jan 08, 2013 8.930 9.110 8.820 9.030 35,623 +0.08(+0.89%)
Jan 07, 2013 8.930 9.140 8.900 8.950 20,312 -0.21(-2.29%)
Jan 04, 2013 9.160 9.300 9.010 9.160 32,151 -0.02(-0.22%)
Jan 03, 2013 8.940 9.520 8.940 9.180 165,473 +0.21(+2.34%)
Jan 02, 2013 9.110 9.120 8.880 8.970 63,541 +0.06(+0.67%)
Dec 31, 2012 8.670 8.980 8.600 8.910 55,058 +0.28(+3.25%)
Dec 28, 2012 8.400 8.730 8.400 8.630 25,793 +0.18(+2.13%)
Dec 27, 2012 8.600 8.600 8.410 8.450 33,229 -0.15(-1.74%)
Dec 26, 2012 8.720 8.740 8.430 8.600 20,425 -0.05(-0.58%)
Dec 24, 2012 8.830 8.880 8.560 8.650 14,558 -0.24(-2.70%)
Dec 21, 2012 8.730 8.900 8.570 8.890 71,720 -0.07(-0.78%)
Dec 20, 2012 9.290 9.300 8.880 8.960 73,994 -0.27(-2.93%)
Dec 19, 2012 9.320 9.400 8.900 9.230 78,021 +0.02(+0.22%)
Dec 18, 2012 8.750 9.440 8.740 9.210 221,154 +0.52(+5.98%)
Dec 17, 2012 8.490 8.740 8.410 8.690 32,433 +0.15(+1.76%)
Dec 14, 2012 8.270 8.590 8.270 8.540 19,564 +0.25(+3.02%)
Dec 13, 2012 8.360 8.463 8.250 8.290 28,080 -0.11(-1.31%)
Dec 12, 2012 8.310 8.540 8.310 8.400 19,478 +0.07(+0.83%)
Dec 11, 2012 8.400 8.613 8.330 8.331 20,215 +0.00(+0.01%)
Dec 10, 2012 8.290 8.450 8.250 8.330 19,566 +0.00(+0.00%)
Dec 07, 2012 8.370 8.500 8.300 8.330 15,973 -0.03(-0.36%)
Dec 06, 2012 8.360 8.440 8.301 8.360 11,297 -0.02(-0.24%)
Dec 05, 2012 8.500 8.650 8.290 8.380 32,287 -0.05(-0.59%)
Dec 04, 2012 8.670 8.670 8.320 8.430 51,429 -0.66(-7.26%)
Nov 30, 2012 9.120 9.150 9.000 9.090 29,012 -0.04(-0.44%)
Nov 29, 2012 8.980 9.180 8.980 9.130 38,483 +0.12(+1.33%)
Nov 28, 2012 9.100 9.364 8.850 9.010 74,275 -0.04(-0.44%)
Nov 27, 2012 8.800 9.470 8.800 9.050 197,692 +0.32(+3.67%)
Nov 26, 2012 8.360 8.820 8.210 8.730 85,621 +0.38(+4.55%)
Nov 23, 2012 8.190 8.580 8.190 8.350 115,839 +0.20(+2.45%)
Nov 21, 2012 8.230 8.370 8.050 8.150 90,047 +0.06(+0.74%)
Nov 20, 2012 8.030 8.140 8.000 8.090 24,951 +0.02(+0.25%)
Nov 19, 2012 8.060 8.190 8.050 8.070 30,831 +0.03(+0.37%)
Nov 16, 2012 8.020 8.090 7.920 8.040 43,699 +0.06(+0.75%)
Nov 15, 2012 8.030 8.100 7.950 7.980 30,556 +0.01(+0.13%)
Nov 14, 2012 8.230 8.280 7.950 7.970 55,588 -0.26(-3.16%)
Nov 13, 2012 8.130 8.300 8.100 8.230 38,711 +0.04(+0.45%)
Nov 12, 2012 8.050 8.230 7.950 8.193 46,277 +0.13(+1.65%)
Nov 09, 2012 8.120 8.170 8.010 8.060 22,211 +0.02(+0.25%)
Nov 08, 2012 8.120 8.200 8.020 8.040 53,171 -0.10(-1.23%)
Nov 07, 2012 8.420 8.590 8.100 8.140 35,635 -0.37(-4.35%)
Nov 06, 2012 8.200 8.760 8.060 8.510 168,621 +0.46(+5.71%)
Nov 05, 2012 8.130 8.200 8.021 8.050 34,247 -0.05(-0.62%)
Nov 02, 2012 8.060 8.320 8.050 8.100 20,133 -0.05(-0.61%)
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.