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 (%)
Jan 31, 2011 11.98 12.24 11.83 12.24 1,105 +0.02(+0.16%)
Jan 28, 2011 12.28 12.28 12.13 12.22 1,523 -0.02(-0.16%)
Jan 27, 2011 12.12 12.24 12.12 12.24 200 -0.04(-0.33%)
Jan 26, 2011 11.90 12.35 11.90 12.28 2,021 +0.29(+2.42%)
Jan 25, 2011 12.49 12.49 11.68 11.99 2,133 -0.06(-0.49%)
Jan 24, 2011 12.18 12.18 12.05 12.05 861 -0.04(-0.34%)
Jan 21, 2011 12.35 12.35 11.80 12.09 730 +0.20(+1.68%)
Jan 19, 2011 11.65 11.89 11.89 11.89 1,900 -0.23(-1.90%)
Jan 18, 2011 12.15 12.15 11.75 12.12 1,853 -0.18(-1.46%)
Jan 14, 2011 12.00 12.30 12.00 12.30 1,692 +0.10(+0.82%)
Jan 13, 2011 12.10 12.20 12.10 12.20 1,736 +0.15(+1.24%)
Jan 12, 2011 12.00 12.19 12.00 12.05 2,022 -0.05(-0.41%)
Jan 11, 2011 12.25 12.27 12.00 12.10 1,876 +0.10(+0.83%)
Jan 10, 2011 12.00 12.00 11.85 12.00 3,627 +0.00(+0.01%)
Jan 07, 2011 12.06 12.06 11.90 12.00 2,191 -0.06(-0.51%)
Jan 06, 2011 12.06 12.20 12.06 12.06 993 -0.09(-0.74%)
Jan 05, 2011 12.29 12.30 12.15 12.15 4,287 -0.14(-1.14%)
Jan 04, 2011 12.46 12.47 12.29 12.29 849 -0.21(-1.68%)
Dec 31, 2010 12.94 12.50 12.50 12.50 1,800 -0.34(-2.65%)
Dec 30, 2010 12.84 12.98 12.77 12.84 1,680 -0.02(-0.16%)
Dec 29, 2010 12.75 12.86 12.75 12.86 7,432 -0.09(-0.69%)
Dec 28, 2010 12.95 12.95 12.84 12.95 2,080 +0.13(+1.03%)
Dec 27, 2010 12.90 12.95 12.80 12.82 4,882 -0.05(-0.40%)
Dec 23, 2010 12.87 12.94 12.87 12.87 1,240 +0.03(+0.23%)
Dec 22, 2010 12.85 12.85 12.84 12.84 4,666 -0.05(-0.39%)
Dec 21, 2010 12.82 12.89 12.79 12.89 1,850 +0.13(+1.02%)
Dec 20, 2010 12.17 12.90 12.17 12.76 3,096 -0.07(-0.55%)
Dec 17, 2010 12.60 12.83 12.50 12.83 2,405 +0.23(+1.83%)
Dec 16, 2010 12.43 12.60 12.41 12.60 9,472 +0.16(+1.29%)
Dec 15, 2010 12.25 12.44 12.25 12.44 2,695 +0.13(+1.06%)
Dec 14, 2010 12.65 12.65 12.23 12.31 5,353 -0.42(-3.30%)
Dec 13, 2010 12.45 12.75 12.45 12.73 4,373 -0.32(-2.45%)
Dec 10, 2010 12.94 13.10 12.94 13.05 3,232 -0.24(-1.81%)
Dec 09, 2010 12.88 13.80 12.75 13.29 7,878 +0.07(+0.53%)
Dec 08, 2010 13.13 13.35 13.13 13.22 2,550 +0.17(+1.30%)
Dec 07, 2010 13.05 13.05 12.68 13.05 5,020 +0.00(+0.00%)
Dec 06, 2010 12.99 13.14 12.99 13.05 11,421 +0.35(+2.78%)
Dec 03, 2010 12.95 12.95 12.68 12.70 1,920 -0.16(-1.27%)
Dec 02, 2010 12.86 12.86 12.86 12.86 103 -0.07(-0.54%)
Dec 01, 2010 12.51 13.00 12.50 12.93 3,845 +0.28(+2.21%)
Nov 30, 2010 12.65 12.65 12.65 12.65 200 -0.33(-2.54%)
Nov 29, 2010 13.07 13.07 12.98 12.98 239 -0.02(-0.15%)
Nov 26, 2010 12.97 13.00 12.97 13.00 298 +0.45(+3.59%)
Nov 24, 2010 12.53 12.55 12.55 12.55 785 -0.43(-3.31%)
Nov 22, 2010 12.98 12.98 12.98 12.98 0 +0.30(+2.37%)
Nov 19, 2010 12.40 13.05 12.40 12.68 1,331 -0.01(-0.08%)
Nov 18, 2010 12.38 12.69 12.38 12.69 1,010 -0.01(-0.08%)
Nov 17, 2010 12.45 12.71 12.45 12.70 500 -0.40(-3.05%)
Nov 16, 2010 12.75 13.17 12.55 13.10 2,800 +0.24(+1.87%)
Nov 15, 2010 12.66 12.86 12.66 12.86 200 +0.11(+0.86%)
Nov 12, 2010 13.30 13.30 12.66 12.75 1,105 -0.39(-2.97%)
Nov 11, 2010 13.15 13.15 13.14 13.14 500 -0.02(-0.16%)
Nov 10, 2010 12.77 13.25 12.67 13.16 11,535 +0.56(+4.45%)
Nov 09, 2010 12.54 13.00 12.38 12.60 5,547 -0.39(-3.00%)
Nov 08, 2010 12.97 12.99 12.89 12.99 300 +0.02(+0.15%)
Nov 05, 2010 12.84 12.99 12.75 12.97 9,095 +0.17(+1.33%)
Nov 04, 2010 13.51 13.51 12.53 12.80 10,391 +0.20(+1.59%)
Nov 03, 2010 12.04 12.61 11.85 12.60 11,889 +0.56(+4.65%)
Nov 02, 2010 11.05 12.04 11.04 12.04 14,018 +1.02(+9.25%)
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.