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 28, 2017 5.745 5.800 5.745 5.760 4,439 -0.14(-2.37%)
Feb 27, 2017 5.600 5.900 5.600 5.900 8,318 +0.20(+3.51%)
Feb 24, 2017 5.790 5.850 5.563 5.700 18,707 +0.15(+2.70%)
Feb 23, 2017 5.487 5.550 5.465 5.550 2,120 +0.05(+0.91%)
Feb 22, 2017 5.340 5.600 5.340 5.500 4,843 +0.10(+1.85%)
Feb 21, 2017 5.000 5.400 5.000 5.400 3,557 +0.25(+4.85%)
Feb 17, 2017 5.150 5.150 5.150 0 +0.00(+0.00%)
Feb 16, 2017 5.250 5.250 5.145 5.150 4,430 +0.05(+0.98%)
Feb 15, 2017 5.400 5.450 4.955 5.100 10,489 -0.25(-4.67%)
Feb 14, 2017 5.250 5.350 5.250 5.350 3,116 -0.08(-1.50%)
Feb 13, 2017 5.432 5.432 5.432 5.432 843 -0.02(-0.43%)
Feb 10, 2017 5.200 5.550 5.150 5.455 14,533 +0.30(+5.92%)
Feb 08, 2017 5.150 5.150 5.150 66 +0.15(+3.00%)
Feb 07, 2017 5.150 5.150 5.000 5.000 2,207 -0.15(-2.91%)
Feb 06, 2017 5.100 5.150 5.018 5.150 2,789 +0.10(+1.98%)
Feb 03, 2017 4.950 5.050 4.950 5.050 769 +0.10(+2.02%)
Feb 02, 2017 4.800 4.950 4.750 4.950 781 +0.15(+3.13%)
Feb 01, 2017 4.850 5.050 4.750 4.800 6,125 +0.05(+1.05%)
Jan 31, 2017 4.750 5.000 4.750 4.750 3,050 -0.03(-0.52%)
Jan 30, 2017 4.900 4.900 4.775 4.775 4,678 -0.27(-5.45%)
Jan 27, 2017 5.000 5.100 5.000 5.050 3,903 -0.10(-1.94%)
Jan 26, 2017 4.800 5.150 4.750 5.150 17,383 +0.45(+9.57%)
Jan 25, 2017 5.000 5.150 4.700 4.700 7,640 -0.30(-6.00%)
Jan 24, 2017 4.850 5.000 4.850 5.000 2,188 +0.15(+3.09%)
Jan 23, 2017 4.700 4.900 4.695 4.850 9,678 +0.10(+2.11%)
Jan 20, 2017 4.800 4.805 4.700 4.750 2,914 -0.15(-3.06%)
Jan 19, 2017 4.900 4.900 4.750 4.900 2,523 -0.03(-0.59%)
Jan 18, 2017 4.900 4.950 4.855 4.929 914 +0.03(+0.59%)
Jan 17, 2017 5.200 5.250 4.900 4.900 4,508 -0.15(-2.97%)
Jan 13, 2017 5.050 5.050 5.050 0 -0.15(-2.88%)
Jan 12, 2017 5.250 5.250 4.800 5.200 6,736 -0.05(-0.95%)
Jan 11, 2017 4.950 5.300 4.950 5.250 10,050 +0.30(+6.06%)
Jan 10, 2017 4.850 4.950 4.850 4.950 1,055 +0.10(+2.06%)
Jan 09, 2017 4.900 4.900 4.850 4.850 942 -0.10(-2.02%)
Jan 05, 2017 4.950 4.950 4.950 7 -0.20(-3.88%)
Jan 04, 2017 4.650 5.350 4.500 5.150 27,167 +0.48(+10.16%)
Jan 03, 2017 4.650 4.750 4.650 4.675 3,849 +0.02(+0.54%)
Dec 30, 2016 4.650 4.650 4.650 0 -0.30(-6.06%)
Dec 29, 2016 4.836 4.954 4.836 4.950 1,013 -0.05(-1.00%)
Dec 28, 2016 4.950 5.000 4.950 5.000 1,356 +0.00(+0.00%)
Dec 27, 2016 4.950 5.050 4.900 5.000 3,499 -0.05(-0.99%)
Dec 23, 2016 5.050 5.050 5.050 0 +0.15(+3.06%)
Dec 22, 2016 5.000 5.000 4.900 4.900 5,607 -0.15(-2.97%)
Dec 21, 2016 5.000 5.053 4.850 5.050 9,455 -0.10(-1.94%)
Dec 20, 2016 5.051 5.150 5.051 5.150 1,846 +0.15(+2.90%)
Dec 19, 2016 5.000 5.010 5.000 5.005 2,169 +0.00(+0.10%)
Dec 16, 2016 4.950 5.076 4.850 5.000 2,925 -0.15(-2.91%)
Dec 15, 2016 5.100 5.350 5.100 5.150 9,593 -0.05(-0.96%)
Dec 14, 2016 4.900 5.300 4.850 5.200 22,189 +0.20(+4.00%)
Dec 13, 2016 5.150 5.150 4.950 5.000 4,573 -0.11(-2.06%)
Dec 12, 2016 5.018 5.105 5.000 5.105 3,549 -0.19(-3.68%)
Dec 09, 2016 5.150 5.300 5.018 5.300 1,836 +0.20(+3.92%)
Dec 08, 2016 5.000 5.300 5.000 5.100 10,479 +0.00(+0.00%)
Dec 07, 2016 5.050 5.400 4.975 5.100 20,915 -0.28(-5.14%)
Dec 06, 2016 5.000 5.450 5.000 5.376 11,443 +0.38(+7.52%)
Dec 05, 2016 5.100 5.200 4.800 5.000 3,141 -0.40(-7.41%)
Dec 02, 2016 4.950 5.445 4.950 5.400 4,896 +0.30(+5.88%)
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.