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 (%)
Oct 29, 2010 11.25 11.25 11.11 11.11 650 -0.03(-0.27%)
Oct 28, 2010 10.65 11.14 10.56 11.14 19,577 +0.89(+8.68%)
Oct 27, 2010 10.22 10.26 10.22 10.25 4,963 -0.06(-0.58%)
Oct 25, 2010 10.14 10.50 10.14 10.31 2,343 +0.00(+0.00%)
Oct 22, 2010 10.19 10.45 10.19 10.31 3,471 +0.03(+0.29%)
Oct 21, 2010 9.910 10.35 9.910 10.28 400 +0.25(+2.48%)
Oct 20, 2010 9.820 10.10 9.810 10.03 12,101 +0.02(+0.21%)
Oct 19, 2010 10.01 10.03 9.850 10.01 3,488 -0.14(-1.38%)
Oct 18, 2010 10.15 10.16 10.15 10.15 1,667 +0.00(+0.00%)
Oct 15, 2010 10.02 10.15 10.02 10.15 645 +0.08(+0.79%)
Oct 14, 2010 10.01 10.07 10.01 10.07 300 -0.03(-0.30%)
Oct 13, 2010 10.06 10.15 10.05 10.10 3,942 +0.10(+1.00%)
Oct 11, 2010 10.00 10.00 10.00 10.00 1,300 +0.01(+0.10%)
Oct 08, 2010 9.820 10.07 9.820 9.990 1,302 +0.08(+0.81%)
Oct 07, 2010 10.05 10.10 9.840 9.910 3,625 -0.19(-1.88%)
Oct 06, 2010 10.07 10.18 10.07 10.10 1,390 +0.03(+0.30%)
Oct 05, 2010 10.05 10.15 10.05 10.07 1,325 -0.08(-0.79%)
Oct 04, 2010 10.32 10.40 10.15 10.15 4,162 -0.15(-1.46%)
Oct 01, 2010 10.30 10.30 10.30 10.30 2,088 +0.05(+0.49%)
Sep 30, 2010 10.31 10.31 10.25 10.25 1,109 -0.05(-0.49%)
Sep 29, 2010 10.29 10.51 10.29 10.30 5,616 -0.27(-2.55%)
Sep 28, 2010 10.15 10.77 10.15 10.57 2,758 +0.39(+3.83%)
Sep 27, 2010 10.78 10.78 10.18 10.18 782 -0.60(-5.57%)
Sep 24, 2010 10.79 10.79 10.77 10.78 600 +0.04(+0.37%)
Sep 23, 2010 10.39 10.75 10.39 10.74 2,181 +0.36(+3.47%)
Sep 22, 2010 10.19 10.38 10.19 10.38 502 +0.16(+1.57%)
Sep 21, 2010 10.47 10.47 10.22 10.22 2,486 -0.18(-1.73%)
Sep 20, 2010 10.42 10.49 10.15 10.40 3,928 +0.40(+4.00%)
Sep 17, 2010 10.60 10.60 10.00 10.00 2,446 -0.29(-2.82%)
Sep 15, 2010 10.18 10.29 10.06 10.29 1,714 -0.02(-0.19%)
Sep 14, 2010 10.18 10.42 10.18 10.31 1,443 -0.10(-0.96%)
Sep 13, 2010 10.53 10.53 10.19 10.41 2,553 -0.11(-1.05%)
Sep 10, 2010 10.84 10.85 10.51 10.52 922 +0.01(+0.10%)
Sep 09, 2010 10.71 10.71 10.51 10.51 3,053 -0.29(-2.70%)
Sep 08, 2010 10.52 10.80 10.52 10.80 1,393 +0.15(+1.42%)
Sep 03, 2010 10.65 10.65 10.65 10.65 2,200 +0.05(+0.47%)
Sep 02, 2010 10.60 10.60 10.60 10.60 200 -0.01(-0.09%)
Sep 01, 2010 10.61 10.61 10.61 10.61 286 -0.14(-1.30%)
Aug 31, 2010 10.75 10.75 10.75 10.75 1,000 +0.22(+2.09%)
Aug 30, 2010 10.00 10.53 10.00 10.53 1,525 +0.48(+4.78%)
Aug 27, 2010 10.18 10.30 10.04 10.05 6,604 -0.20(-1.95%)
Aug 26, 2010 9.900 10.25 9.900 10.25 1,220 +0.39(+3.95%)
Aug 25, 2010 9.950 9.950 9.860 9.860 5,260 -0.15(-1.50%)
Aug 24, 2010 10.00 10.02 10.00 10.01 661 -0.05(-0.50%)
Aug 23, 2010 10.05 10.06 10.05 10.06 451 -0.20(-1.95%)
Aug 20, 2010 10.36 10.38 10.11 10.26 601 +0.16(+1.58%)
Aug 19, 2010 10.15 10.15 10.10 10.10 503 -0.05(-0.49%)
Aug 18, 2010 10.15 10.15 10.14 10.15 1,423 +0.00(+0.00%)
Aug 17, 2010 10.16 10.16 10.15 10.15 200 -0.06(-0.59%)
Aug 16, 2010 10.21 10.26 10.21 10.21 2,811 -0.12(-1.16%)
Aug 13, 2010 10.19 10.33 10.19 10.33 5,040 +0.03(+0.29%)
Aug 12, 2010 10.30 10.30 10.30 10.30 300 -0.05(-0.48%)
Aug 11, 2010 10.45 10.45 10.35 10.35 1,055 -0.12(-1.15%)
Aug 10, 2010 10.75 10.79 10.47 10.47 2,038 -0.14(-1.32%)
Aug 06, 2010 10.61 10.61 10.61 10.61 900 -0.04(-0.38%)
Aug 05, 2010 10.65 10.66 10.55 10.65 1,622 -0.01(-0.09%)
Aug 04, 2010 10.66 10.66 10.66 10.66 300 -0.09(-0.84%)
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.