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 (%)
Mar 31, 2020 3.900 4.370 3.890 4.300 425,677 +0.30(+7.50%)
Mar 30, 2020 3.580 4.000 3.450 4.000 262,279 +0.63(+18.69%)
Mar 27, 2020 4.000 4.000 2.970 3.370 205,000 -0.63(-15.75%)
Mar 26, 2020 3.160 4.220 3.020 4.000 573,889 +1.01(+33.78%)
Mar 25, 2020 1.880 3.390 1.870 2.990 336,429 +1.33(+79.58%)
Mar 24, 2020 1.530 1.780 1.530 1.665 23,557 +0.13(+8.17%)
Mar 23, 2020 1.650 1.650 1.370 1.539 4,187 +0.04(+2.61%)
Mar 20, 2020 1.540 1.667 1.500 1.500 6,900 -0.18(-10.80%)
Mar 19, 2020 1.490 1.780 1.360 1.682 23,816 +0.08(+5.11%)
Mar 18, 2020 1.550 2.100 1.550 1.600 27,475 -0.09(-5.31%)
Mar 17, 2020 1.940 1.960 1.440 1.690 21,177 -0.07(-3.99%)
Mar 16, 2020 1.760 1.962 1.740 1.760 3,483 +0.01(+0.57%)
Mar 13, 2020 1.724 2.007 1.724 1.750 15,400 +0.15(+9.37%)
Mar 12, 2020 2.110 2.200 1.500 1.600 21,114 -0.65(-28.92%)
Mar 11, 2020 2.353 2.430 2.250 2.251 7,230 -0.30(-11.73%)
Mar 10, 2020 3.040 3.040 2.300 2.550 28,477 -0.20(-7.27%)
Mar 09, 2020 2.710 2.880 2.410 2.750 16,477 -0.01(-0.36%)
Mar 06, 2020 2.403 2.940 2.403 2.760 28,100 +0.28(+11.25%)
Mar 05, 2020 2.530 2.580 2.481 2.481 4,764 +0.04(+1.68%)
Mar 04, 2020 2.420 2.816 2.420 2.440 17,912 -0.23(-8.61%)
Mar 03, 2020 2.580 2.670 2.300 2.670 18,863 +0.01(+0.27%)
Mar 02, 2020 2.670 2.670 2.390 2.663 13,399 +0.26(+10.95%)
Feb 28, 2020 2.430 2.550 2.190 2.400 13,600 -0.18(-6.98%)
Feb 27, 2020 2.628 2.860 2.511 2.580 13,672 -0.18(-6.52%)
Feb 26, 2020 2.900 2.926 2.610 2.760 17,643 -0.13(-4.50%)
Feb 25, 2020 3.008 3.008 2.890 2.890 11,912 -0.04(-1.37%)
Feb 24, 2020 2.890 3.040 2.890 2.930 10,119 -0.05(-1.65%)
Feb 21, 2020 2.900 3.033 2.890 2.979 7,700 +0.05(+1.68%)
Feb 20, 2020 2.900 3.070 2.900 2.930 4,395 -0.04(-1.35%)
Feb 19, 2020 3.020 3.090 2.910 2.970 6,944 -0.08(-2.62%)
Feb 18, 2020 3.000 3.140 2.966 3.050 4,827 -0.03(-0.97%)
Feb 14, 2020 3.100 3.100 2.950 3.080 12,100 +0.06(+1.99%)
Feb 13, 2020 3.110 3.110 2.950 3.020 2,577 +0.00(+0.00%)
Feb 12, 2020 2.930 3.180 2.900 3.020 9,889 +0.03(+1.00%)
Feb 11, 2020 2.990 3.061 2.990 2.990 4,347 -0.04(-1.32%)
Feb 10, 2020 2.910 3.120 2.900 3.030 15,623 +0.11(+3.77%)
Feb 07, 2020 3.010 3.080 2.900 2.920 10,000 -0.11(-3.62%)
Feb 06, 2020 2.960 3.100 2.960 3.030 2,633 +0.03(+0.99%)
Feb 05, 2020 3.410 3.450 3.000 3.000 40,352 -0.26(-7.98%)
Feb 04, 2020 2.930 3.300 2.920 3.260 22,575 +0.33(+11.26%)
Feb 03, 2020 3.090 3.090 2.920 2.930 9,302 -0.17(-5.48%)
Jan 31, 2020 3.010 3.100 2.910 3.100 26,000 -0.03(-0.96%)
Jan 30, 2020 2.970 3.300 2.970 3.130 9,608 +0.04(+1.29%)
Jan 29, 2020 3.203 3.209 2.940 3.090 20,351 -0.03(-0.80%)
Jan 28, 2020 3.180 3.214 2.961 3.115 5,149 -0.01(-0.48%)
Jan 27, 2020 3.300 3.420 2.998 3.130 34,404 -0.02(-0.63%)
Jan 24, 2020 2.970 3.300 2.890 3.150 115,600 +0.16(+5.35%)
Jan 23, 2020 2.940 3.000 2.930 2.990 5,164 +0.04(+1.36%)
Jan 22, 2020 2.935 3.050 2.885 2.950 2,050 -0.14(-4.53%)
Jan 21, 2020 2.940 3.100 2.854 3.090 49,888 +0.02(+0.67%)
Jan 17, 2020 3.330 3.330 2.900 3.070 23,200 -0.13(-4.08%)
Jan 16, 2020 3.110 3.318 2.890 3.200 72,137 +0.33(+11.50%)
Jan 15, 2020 2.750 2.890 2.750 2.870 4,881 +0.08(+2.87%)
Jan 14, 2020 2.930 2.930 2.685 2.790 6,822 -0.17(-5.74%)
Jan 13, 2020 2.550 3.069 2.500 2.960 225,683 +0.49(+19.84%)
Jan 10, 2020 2.630 2.630 2.469 2.470 3,300 +0.01(+0.41%)
Jan 09, 2020 2.680 2.680 2.460 2.460 13,770 -0.08(-3.15%)
Jan 08, 2020 2.550 2.670 2.540 2.540 21,920 +0.06(+2.42%)
Jan 07, 2020 2.510 2.630 2.480 2.480 6,462 +0.00(+0.00%)
Jan 06, 2020 2.670 2.680 2.471 2.480 11,521 -0.22(-8.09%)
Jan 03, 2020 2.480 2.698 2.480 2.698 4,400 +0.22(+8.80%)
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.