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 30, 2013 8.450 8.730 8.450 8.680 0 +0.18(+2.12%)
Apr 29, 2013 8.570 8.610 8.420 8.500 56,911 +0.03(+0.35%)
Apr 26, 2013 8.550 8.550 8.420 8.470 24,147 -0.08(-0.94%)
Apr 25, 2013 8.410 8.610 8.410 8.550 20,845 +0.14(+1.66%)
Apr 24, 2013 8.280 8.550 8.280 8.410 0 +0.06(+0.72%)
Apr 23, 2013 8.320 8.480 8.300 8.350 11,310 +0.07(+0.85%)
Apr 22, 2013 8.400 8.410 8.250 8.280 33,071 -0.08(-0.96%)
Apr 19, 2013 8.270 8.500 8.200 8.360 42,726 +0.12(+1.46%)
Apr 18, 2013 8.320 8.390 8.210 8.240 33,776 -0.08(-0.96%)
Apr 17, 2013 8.390 8.410 8.250 8.320 33,618 +0.02(+0.24%)
Apr 16, 2013 8.320 8.410 8.280 8.300 15,779 +0.00(+0.00%)
Apr 15, 2013 8.660 8.660 8.230 8.300 56,167 -0.33(-3.82%)
Apr 12, 2013 8.560 8.860 8.560 8.630 11,847 -0.02(-0.23%)
Apr 11, 2013 8.860 8.870 8.530 8.650 16,471 +0.03(+0.35%)
Apr 10, 2013 8.570 8.895 8.570 8.620 22,723 +0.05(+0.58%)
Apr 09, 2013 8.740 9.350 8.515 8.570 159,529 -0.17(-1.95%)
Apr 08, 2013 8.300 8.970 8.300 8.740 160,323 +0.46(+5.56%)
Apr 05, 2013 8.300 8.470 8.200 8.280 36,385 -0.11(-1.31%)
Apr 04, 2013 8.380 8.530 8.250 8.390 61,245 +0.04(+0.48%)
Apr 03, 2013 8.700 8.800 8.330 8.350 119,768 -0.32(-3.69%)
Apr 02, 2013 8.800 8.880 8.600 8.670 45,413 -0.01(-0.12%)
Apr 01, 2013 8.850 9.130 8.650 8.680 43,779 -0.13(-1.47%)
Mar 28, 2013 8.880 9.020 8.700 8.810 53,729 +0.02(+0.23%)
Mar 27, 2013 9.100 9.140 8.600 8.790 83,192 -0.22(-2.44%)
Mar 26, 2013 9.220 9.350 8.810 9.010 94,061 -0.10(-1.10%)
Mar 25, 2013 9.270 9.310 9.030 9.110 38,320 -0.09(-0.98%)
Mar 22, 2013 9.365 9.390 9.130 9.200 53,262 -0.13(-1.39%)
Mar 21, 2013 9.790 9.920 9.250 9.330 65,557 -0.42(-4.31%)
Mar 20, 2013 9.870 9.950 9.600 9.750 48,684 -0.13(-1.32%)
Mar 19, 2013 10.09 10.09 9.800 9.880 27,318 -0.12(-1.20%)
Mar 18, 2013 10.02 10.55 10.00 10.00 108,671 -0.02(-0.20%)
Mar 15, 2013 9.790 10.03 9.570 10.02 98,110 +0.17(+1.73%)
Mar 14, 2013 10.17 10.47 9.620 9.850 112,399 -0.37(-3.62%)
Mar 13, 2013 10.44 10.74 10.10 10.22 165,498 -0.22(-2.11%)
Mar 12, 2013 10.63 10.90 10.06 10.44 237,066 -0.56(-5.09%)
Mar 11, 2013 10.70 11.89 10.67 11.00 960,087 +0.53(+5.06%)
Mar 08, 2013 9.130 11.11 9.100 10.47 1,154,074 +1.89(+22.03%)
Mar 07, 2013 8.390 8.710 8.290 8.580 49,071 +0.23(+2.75%)
Mar 06, 2013 8.270 8.360 8.250 8.350 17,466 +0.09(+1.09%)
Mar 05, 2013 8.390 8.490 8.260 8.260 15,792 -0.08(-0.96%)
Mar 04, 2013 8.200 8.440 8.180 8.340 55,135 +0.17(+2.08%)
Mar 01, 2013 8.150 8.230 8.140 8.170 36,214 +0.00(+0.00%)
Feb 28, 2013 8.220 8.290 8.160 8.170 35,767 +0.00(+0.00%)
Feb 27, 2013 8.340 8.340 8.130 8.170 23,334 -0.02(-0.24%)
Feb 26, 2013 8.320 8.320 8.150 8.190 13,352 -0.02(-0.24%)
Feb 22, 2013 8.220 8.320 8.130 8.210 19,759 +0.06(+0.74%)
Feb 21, 2013 8.220 8.299 8.110 8.150 31,366 -0.11(-1.33%)
Feb 20, 2013 8.480 8.480 8.250 8.260 25,940 -0.14(-1.68%)
Feb 19, 2013 8.520 8.634 8.381 8.401 27,617 -0.12(-1.40%)
Feb 15, 2013 8.750 8.890 8.510 8.520 25,771 -0.24(-2.74%)
Feb 14, 2013 8.620 8.889 8.620 8.760 40,788 +0.16(+1.86%)
Feb 13, 2013 8.510 8.680 8.460 8.600 41,319 +0.14(+1.65%)
Feb 12, 2013 8.620 8.750 8.410 8.460 31,266 -0.10(-1.17%)
Feb 11, 2013 8.370 8.670 8.260 8.560 95,715 +0.16(+1.90%)
Feb 08, 2013 8.400 8.450 8.300 8.400 18,654 -0.04(-0.47%)
Feb 07, 2013 8.330 8.490 8.330 8.440 19,251 +0.11(+1.32%)
Feb 06, 2013 8.360 8.490 8.250 8.330 25,352 +0.04(+0.48%)
Feb 04, 2013 8.360 8.400 8.250 8.290 20,012 -0.09(-1.07%)
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.