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 (%)
Apr 29, 2011 12.91 13.43 12.91 13.25 3,936 +0.30(+2.32%)
Apr 28, 2011 12.94 12.95 12.67 12.95 3,829 +0.00(+0.00%)
Apr 27, 2011 12.91 12.95 12.80 12.95 900 -0.01(-0.08%)
Apr 26, 2011 12.95 12.96 12.91 12.96 2,970 +0.01(+0.08%)
Apr 25, 2011 12.95 12.95 12.80 12.95 3,313 +0.33(+2.61%)
Apr 21, 2011 12.57 12.62 12.50 12.62 1,473 +0.14(+1.12%)
Apr 20, 2011 12.21 12.90 12.21 12.48 1,568 +0.42(+3.48%)
Apr 19, 2011 12.02 12.49 12.02 12.06 950 -0.14(-1.15%)
Apr 18, 2011 12.84 12.84 11.52 12.20 9,575 -0.82(-6.30%)
Apr 15, 2011 13.44 13.55 13.00 13.02 4,195 -0.34(-2.54%)
Apr 14, 2011 13.96 13.96 13.35 13.36 3,070 -0.42(-3.05%)
Apr 13, 2011 13.55 13.83 13.55 13.78 1,360 -0.20(-1.43%)
Apr 12, 2011 13.68 13.98 13.68 13.98 301 +0.22(+1.60%)
Apr 11, 2011 13.99 14.00 13.76 13.76 1,400 -0.06(-0.43%)
Apr 08, 2011 13.85 13.90 13.71 13.82 2,403 -0.45(-3.15%)
Apr 07, 2011 14.26 14.48 14.26 14.27 1,732 +0.01(+0.07%)
Apr 06, 2011 14.25 14.33 14.25 14.26 1,707 -0.21(-1.45%)
Apr 05, 2011 14.13 14.50 14.13 14.47 3,638 -0.03(-0.21%)
Apr 04, 2011 14.39 14.50 14.16 14.50 2,793 +0.05(+0.35%)
Apr 01, 2011 14.48 14.50 13.75 14.45 1,870 -0.03(-0.21%)
Mar 31, 2011 14.48 14.48 13.75 14.48 1,200 +0.09(+0.63%)
Mar 30, 2011 14.39 14.48 14.39 14.39 400 -0.10(-0.68%)
Mar 29, 2011 14.47 14.50 14.10 14.49 2,383 +0.01(+0.06%)
Mar 28, 2011 14.48 14.48 14.43 14.48 671 +0.00(+0.00%)
Mar 25, 2011 14.48 14.48 14.30 14.48 3,621 +0.02(+0.14%)
Mar 24, 2011 14.46 14.48 14.46 14.46 970 +0.01(+0.07%)
Mar 23, 2011 14.31 14.48 14.21 14.45 5,458 +0.10(+0.69%)
Mar 22, 2011 14.35 14.40 14.30 14.35 4,293 +0.10(+0.71%)
Mar 21, 2011 14.25 14.26 13.93 14.25 10,381 +0.10(+0.71%)
Mar 18, 2011 13.65 14.18 13.65 14.15 9,509 +0.28(+2.02%)
Mar 17, 2011 12.82 13.95 12.75 13.87 9,852 +0.22(+1.61%)
Mar 16, 2011 13.76 13.82 13.15 13.65 6,247 +0.05(+0.37%)
Mar 15, 2011 13.34 13.92 13.17 13.60 6,428 -0.07(-0.51%)
Mar 14, 2011 13.81 13.81 13.30 13.67 2,730 -0.08(-0.58%)
Mar 11, 2011 13.25 13.75 13.25 13.75 9,508 +0.53(+4.01%)
Mar 10, 2011 12.86 13.28 12.80 13.22 2,050 -0.13(-0.97%)
Mar 09, 2011 13.10 13.35 13.10 13.35 1,544 +0.27(+2.06%)
Mar 08, 2011 12.98 13.16 12.98 13.08 1,477 +0.10(+0.77%)
Mar 04, 2011 12.98 12.98 12.98 12.98 0 -0.02(-0.15%)
Mar 02, 2011 13.00 13.00 13.00 13.00 0 -0.03(-0.23%)
Mar 01, 2011 13.03 13.03 13.03 13.03 339 -0.01(-0.08%)
Feb 28, 2011 12.77 13.04 12.77 13.04 600 -0.13(-0.99%)
Feb 25, 2011 13.05 13.17 13.05 13.17 3,491 +0.26(+2.01%)
Feb 24, 2011 13.05 13.15 12.91 12.91 1,590 -0.15(-1.15%)
Feb 23, 2011 12.80 13.15 12.50 13.06 10,369 +0.26(+2.03%)
Feb 22, 2011 12.69 12.95 12.60 12.80 3,347 -0.05(-0.39%)
Feb 18, 2011 12.63 12.85 12.52 12.85 4,686 +0.37(+2.96%)
Feb 17, 2011 12.55 12.55 12.48 12.48 923 -0.02(-0.16%)
Feb 16, 2011 12.05 12.50 12.05 12.50 14,811 +0.45(+3.73%)
Feb 15, 2011 12.09 12.09 12.05 12.05 955 +0.00(+0.00%)
Feb 14, 2011 12.05 12.05 12.00 12.05 11,073 -0.09(-0.74%)
Feb 11, 2011 12.26 12.28 12.14 12.14 1,300 -0.06(-0.49%)
Feb 10, 2011 12.11 12.28 12.11 12.20 2,344 +0.00(+0.00%)
Feb 09, 2011 12.20 12.20 12.19 12.20 800 -0.03(-0.25%)
Feb 08, 2011 12.07 12.32 12.07 12.23 1,527 +0.18(+1.49%)
Feb 07, 2011 12.06 12.06 12.05 12.05 267 -0.06(-0.50%)
Feb 04, 2011 12.29 12.29 12.05 12.11 1,520 +0.11(+0.92%)
Feb 03, 2011 11.91 12.10 11.91 12.00 2,101 -0.09(-0.74%)
Feb 02, 2011 12.28 12.35 11.83 12.09 8,270 -0.19(-1.55%)
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.