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 (%)
Feb 27, 2009 11.14 11.49 11.14 11.15 3,627 +0.00(+0.00%)
Feb 26, 2009 11.10 11.15 11.00 11.15 2,602 -0.25(-2.19%)
Feb 25, 2009 11.56 11.56 11.40 11.40 1,700 -0.16(-1.38%)
Feb 24, 2009 11.30 11.60 11.30 11.56 3,952 +0.16(+1.40%)
Feb 23, 2009 11.31 11.40 11.31 11.40 639 -0.10(-0.87%)
Feb 20, 2009 12.02 12.10 11.50 11.50 5,221 -0.50(-4.17%)
Feb 19, 2009 12.28 12.28 12.00 12.00 2,092 -0.50(-4.00%)
Feb 18, 2009 12.81 12.81 12.49 12.50 1,850 -0.50(-3.85%)
Feb 17, 2009 13.50 13.50 13.00 13.00 7,217 +0.70(+5.69%)
Feb 13, 2009 12.25 12.50 12.25 12.30 776 -0.20(-1.60%)
Feb 12, 2009 12.50 12.52 12.49 12.50 5,067 -0.20(-1.57%)
Feb 11, 2009 12.73 12.73 12.54 12.70 2,810 -0.30(-2.31%)
Feb 10, 2009 13.15 13.15 12.88 13.00 4,630 -0.30(-2.25%)
Feb 09, 2009 13.24 13.42 13.24 13.30 998 +0.05(+0.38%)
Feb 06, 2009 13.18 13.35 13.17 13.25 3,376 +0.09(+0.67%)
Feb 05, 2009 13.03 13.16 13.00 13.16 4,052 -0.30(-2.21%)
Feb 04, 2009 13.37 13.47 13.35 13.46 2,887 -0.01(-0.07%)
Feb 03, 2009 13.00 13.47 13.00 13.47 2,542 -0.52(-3.72%)
Feb 02, 2009 14.20 14.20 12.03 13.99 3,334 -0.41(-2.85%)
Jan 30, 2009 14.00 14.50 14.00 14.40 6,802 +0.41(+2.93%)
Jan 29, 2009 12.81 14.35 12.81 13.99 2,639 +1.44(+11.47%)
Jan 28, 2009 12.55 12.55 12.50 12.55 1,722 +0.25(+2.03%)
Jan 27, 2009 11.97 12.55 11.97 12.30 2,586 +0.32(+2.67%)
Jan 26, 2009 12.00 12.00 11.72 11.98 950 +0.27(+2.31%)
Jan 23, 2009 11.71 11.71 11.71 11.71 1,400 -0.28(-2.33%)
Jan 22, 2009 12.00 12.00 11.74 11.99 5,165 +0.19(+1.61%)
Jan 21, 2009 11.80 12.00 11.80 11.80 2,936 +0.36(+3.15%)
Jan 20, 2009 11.21 11.46 11.21 11.44 3,014 +0.23(+2.05%)
Jan 16, 2009 11.42 11.46 11.01 11.21 6,560 -0.20(-1.75%)
Jan 15, 2009 11.30 11.94 11.02 11.41 2,128 +0.02(+0.18%)
Jan 14, 2009 11.50 11.96 11.30 11.39 2,862 -0.14(-1.21%)
Jan 13, 2009 11.37 12.00 11.37 11.53 3,568 +0.16(+1.41%)
Jan 12, 2009 12.00 12.00 11.37 11.37 868 -0.23(-1.98%)
Jan 09, 2009 11.03 12.34 11.03 11.60 2,409 -0.15(-1.28%)
Jan 08, 2009 11.99 11.99 11.21 11.75 600 +0.67(+6.05%)
Jan 07, 2009 11.18 11.90 11.02 11.08 3,252 -0.82(-6.89%)
Jan 06, 2009 11.00 11.90 11.00 11.90 993 +0.70(+6.25%)
Jan 05, 2009 11.14 11.90 9.910 11.20 3,896 +0.18(+1.63%)
Jan 02, 2009 10.43 11.10 10.43 11.02 2,938 -0.08(-0.72%)
Dec 31, 2008 10.55 11.10 10.25 11.10 5,145 +0.44(+4.14%)
Dec 30, 2008 10.90 11.08 10.60 10.66 3,054 -0.25(-2.30%)
Dec 29, 2008 10.99 11.39 10.91 10.91 872 -0.09(-0.82%)
Dec 26, 2008 11.00 11.00 11.00 11.00 281 +0.57(+5.47%)
Dec 24, 2008 10.43 10.43 10.43 10.43 256 -0.34(-3.16%)
Dec 23, 2008 11.49 11.50 10.71 10.77 1,851 -0.15(-1.37%)
Dec 22, 2008 10.45 10.92 10.45 10.92 883 +0.41(+3.90%)
Dec 19, 2008 10.47 11.00 10.47 10.51 4,655 -1.00(-8.69%)
Dec 18, 2008 11.00 11.51 11.00 11.51 5,408 +0.71(+6.57%)
Dec 16, 2008 10.28 10.80 10.80 10.80 3,600 +0.43(+4.11%)
Dec 15, 2008 10.02 10.37 10.02 10.37 1,896 -0.43(-3.94%)
Dec 12, 2008 9.540 11.46 9.540 10.80 6,063 -0.10(-0.92%)
Dec 11, 2008 11.50 11.50 10.79 10.90 3,784 +0.65(+6.34%)
Dec 10, 2008 11.00 11.00 10.00 10.25 5,019 -0.25(-2.38%)
Dec 09, 2008 10.50 10.50 10.01 10.50 1,635 +0.39(+3.86%)
Dec 08, 2008 11.15 11.15 10.11 10.11 1,510 -0.64(-5.95%)
Dec 05, 2008 10.82 10.82 10.01 10.75 900 +0.25(+2.38%)
Dec 04, 2008 10.50 10.50 10.50 10.50 200 +0.15(+1.45%)
Dec 03, 2008 10.35 10.35 9.530 10.35 1,791 +0.83(+8.72%)
Dec 02, 2008 11.24 11.43 9.520 9.520 1,708 -0.75(-7.26%)
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.