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 (%)
Sep 27, 2013 9.500 9.520 9.350 9.500 0 -0.02(-0.21%)
Sep 26, 2013 9.680 9.870 9.360 9.520 0 -0.12(-1.24%)
Sep 25, 2013 9.510 9.700 9.490 9.640 0 +0.11(+1.15%)
Sep 24, 2013 9.550 9.600 9.290 9.530 0 -0.01(-0.10%)
Sep 23, 2013 9.300 9.550 9.300 9.540 0 +0.37(+4.03%)
Sep 20, 2013 9.550 9.630 9.140 9.170 0 -0.43(-4.48%)
Sep 19, 2013 9.450 9.610 9.320 9.600 0 +0.15(+1.59%)
Sep 18, 2013 9.720 9.790 9.200 9.450 0 -0.22(-2.28%)
Sep 17, 2013 9.810 9.860 9.550 9.670 0 -0.15(-1.53%)
Sep 16, 2013 9.760 9.940 9.800 9.820 0 +0.06(+0.61%)
Sep 13, 2013 10.03 10.08 9.710 9.760 0 -0.24(-2.40%)
Sep 12, 2013 10.11 10.24 9.800 10.00 0 -0.15(-1.48%)
Sep 11, 2013 10.11 10.30 10.01 10.15 0 +0.05(+0.50%)
Sep 10, 2013 10.17 10.28 9.921 10.10 0 +0.01(+0.10%)
Sep 09, 2013 10.11 10.12 9.740 10.09 0 +0.05(+0.50%)
Sep 06, 2013 10.37 10.37 9.912 10.04 0 -0.31(-3.00%)
Sep 05, 2013 10.14 10.35 10.01 10.35 0 +0.23(+2.27%)
Sep 04, 2013 10.03 10.18 10.00 10.12 0 +0.07(+0.70%)
Sep 03, 2013 10.30 10.38 9.971 10.05 0 -0.13(-1.28%)
Aug 30, 2013 10.35 10.38 9.880 10.18 0 -0.13(-1.26%)
Aug 29, 2013 10.33 10.55 10.20 10.31 0 -0.04(-0.39%)
Aug 28, 2013 10.46 10.83 10.33 10.35 0 -0.08(-0.77%)
Aug 27, 2013 10.95 11.15 10.40 10.43 0 -0.55(-5.00%)
Aug 26, 2013 10.90 11.00 10.71 10.98 0 +0.08(+0.72%)
Aug 23, 2013 10.94 11.20 10.66 10.90 0 +0.00(+0.00%)
Aug 22, 2013 10.35 10.93 10.33 10.90 0 +0.55(+5.31%)
Aug 21, 2013 10.05 10.38 9.908 10.35 0 +0.34(+3.40%)
Aug 20, 2013 10.17 10.39 10.01 10.01 0 -0.10(-0.99%)
Aug 19, 2013 10.00 10.36 9.851 10.11 0 +0.28(+2.85%)
Aug 16, 2013 10.00 10.13 9.830 9.830 0 -0.11(-1.11%)
Aug 15, 2013 10.19 10.20 9.760 9.940 50,498 -0.21(-2.07%)
Aug 14, 2013 9.820 10.59 9.640 10.15 0 +0.32(+3.26%)
Aug 13, 2013 9.480 10.03 9.480 9.830 144,632 +0.32(+3.36%)
Aug 12, 2013 9.390 9.600 9.330 9.510 40,004 +0.08(+0.85%)
Aug 09, 2013 9.310 9.500 9.150 9.430 31,151 +0.17(+1.84%)
Aug 08, 2013 9.650 9.650 9.250 9.260 23,002 -0.44(-4.54%)
Aug 07, 2013 9.240 9.720 9.200 9.700 83,552 +0.47(+5.09%)
Aug 06, 2013 9.140 9.380 9.140 9.230 30,029 +0.09(+0.97%)
Aug 05, 2013 9.300 9.400 9.141 9.141 14,356 -0.09(-0.96%)
Aug 02, 2013 9.070 9.240 9.020 9.230 22,359 +0.14(+1.54%)
Aug 01, 2013 9.410 9.550 9.080 9.090 26,718 -0.02(-0.22%)
Jul 31, 2013 9.180 9.380 9.010 9.110 0 -0.14(-1.51%)
Jul 30, 2013 9.300 9.300 9.070 9.250 0 +0.04(+0.43%)
Jul 29, 2013 9.150 9.210 9.050 9.210 0 +0.01(+0.11%)
Jul 26, 2013 9.340 9.400 8.830 9.200 0 -0.20(-2.13%)
Jul 25, 2013 8.980 9.410 8.910 9.400 0 +0.42(+4.68%)
Jul 24, 2013 8.830 9.070 8.830 8.980 0 +0.10(+1.13%)
Jul 23, 2013 8.950 9.100 8.870 8.880 0 -0.07(-0.78%)
Jul 22, 2013 8.976 9.159 8.950 8.950 0 -0.09(-1.00%)
Jul 19, 2013 8.890 9.100 8.890 9.040 0 +0.09(+1.01%)
Jul 18, 2013 9.050 9.118 8.910 8.950 0 +0.10(+1.13%)
Jul 17, 2013 8.790 9.030 8.740 8.850 24,979 +0.10(+1.14%)
Jul 16, 2013 8.620 8.790 8.550 8.750 0 +0.08(+0.92%)
Jul 15, 2013 8.680 8.830 8.600 8.670 0 +0.09(+1.05%)
Jul 12, 2013 8.610 9.000 8.510 8.580 0 -0.62(-6.74%)
Jul 11, 2013 8.830 9.300 8.660 9.200 0 +0.46(+5.26%)
Jul 10, 2013 8.850 8.850 8.690 8.740 0 -0.05(-0.57%)
Jul 09, 2013 8.720 8.850 8.720 8.790 0 +0.05(+0.57%)
Jul 08, 2013 8.700 8.890 8.570 8.740 0 +0.09(+1.04%)
Jul 05, 2013 8.800 8.800 8.560 8.650 0 -0.07(-0.86%)
Jul 03, 2013 8.650 8.800 8.625 8.725 0 +0.04(+0.52%)
Jul 02, 2013 8.770 8.790 8.590 8.680 0 -0.04(-0.46%)
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.