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 (%)
Jul 31, 2012 8.620 8.918 8.290 8.440 56,024 -0.18(-2.09%)
Jul 30, 2012 8.500 8.990 8.500 8.620 132,312 +0.35(+4.23%)
Jul 27, 2012 8.150 8.350 7.940 8.270 89,155 +0.16(+1.97%)
Jul 26, 2012 9.480 9.480 7.830 8.110 289,667 -1.88(-18.82%)
Jul 25, 2012 10.45 10.47 9.970 9.990 115,611 -0.30(-2.92%)
Jul 24, 2012 10.08 10.48 9.953 10.29 95,709 +0.22(+2.18%)
Jul 23, 2012 9.950 10.25 9.790 10.07 49,582 -0.10(-0.98%)
Jul 20, 2012 10.47 10.59 10.00 10.17 100,368 -0.43(-4.06%)
Jul 19, 2012 10.60 11.25 10.60 10.60 96,226 +0.00(+0.00%)
Jul 18, 2012 9.840 10.63 9.710 10.60 153,383 +0.77(+7.83%)
Jul 17, 2012 10.10 10.18 9.660 9.830 81,449 -0.18(-1.80%)
Jul 16, 2012 10.42 10.68 10.00 10.01 85,141 -0.42(-4.03%)
Jul 13, 2012 10.58 10.62 10.23 10.43 138,288 +0.02(+0.19%)
Jul 12, 2012 10.35 10.55 10.07 10.41 115,236 -0.08(-0.76%)
Jul 11, 2012 10.72 10.80 10.22 10.49 75,331 -0.14(-1.32%)
Jul 10, 2012 10.80 11.62 10.38 10.63 280,855 -0.04(-0.37%)
Jul 09, 2012 10.80 11.00 10.65 10.67 65,692 -0.21(-1.93%)
Jul 06, 2012 10.74 11.05 10.68 10.88 86,991 -0.06(-0.55%)
Jul 05, 2012 10.59 11.25 10.59 10.94 147,908 +0.16(+1.48%)
Jul 03, 2012 11.51 11.60 10.63 10.78 175,747 -0.82(-7.07%)
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.