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 (%)
Apr 30, 2020 4.050 4.320 4.040 4.320 33,546 +0.01(+0.23%)
Apr 29, 2020 4.310 4.320 4.280 4.310 25,929 -0.04(-0.92%)
Apr 28, 2020 4.300 4.350 4.290 4.350 11,720 +0.04(+0.93%)
Apr 27, 2020 4.320 4.320 4.260 4.310 63,100 +0.00(+0.00%)
Apr 24, 2020 4.230 4.320 4.230 4.310 45,800 +0.04(+0.94%)
Apr 23, 2020 4.200 4.280 4.200 4.270 30,039 +0.07(+1.67%)
Apr 22, 2020 4.170 4.200 4.150 4.200 13,348 +0.01(+0.24%)
Apr 21, 2020 4.130 4.200 4.130 4.190 3,938 +0.02(+0.48%)
Apr 20, 2020 4.120 4.190 4.120 4.170 38,916 +0.02(+0.48%)
Apr 17, 2020 4.130 4.181 4.100 4.150 15,400 +0.00(+0.00%)
Apr 16, 2020 4.260 4.270 4.080 4.150 7,435 -0.05(-1.19%)
Apr 15, 2020 4.080 4.260 4.050 4.200 19,484 +0.02(+0.48%)
Apr 14, 2020 4.100 4.195 4.100 4.180 40,614 +0.02(+0.48%)
Apr 13, 2020 4.000 4.180 3.900 4.160 37,782 +0.10(+2.46%)
Apr 09, 2020 4.050 4.177 4.050 4.060 11,300 +0.02(+0.50%)
Apr 08, 2020 4.090 4.090 4.010 4.040 48,767 -0.03(-0.74%)
Apr 07, 2020 4.050 4.091 4.050 4.070 38,843 +0.02(+0.49%)
Apr 06, 2020 4.050 4.110 4.050 4.050 47,640 -0.06(-1.46%)
Apr 03, 2020 3.910 4.110 3.910 4.110 36,200 +0.05(+1.23%)
Apr 02, 2020 4.020 4.150 4.020 4.060 68,410 +0.01(+0.25%)
Apr 01, 2020 4.070 4.200 3.900 4.050 60,462 -0.25(-5.81%)
Mar 31, 2020 3.900 4.370 3.890 4.300 425,677 +0.30(+7.50%)
Mar 30, 2020 3.580 4.000 3.450 4.000 262,279 +0.63(+18.69%)
Mar 27, 2020 4.000 4.000 2.970 3.370 205,000 -0.63(-15.75%)
Mar 26, 2020 3.160 4.220 3.020 4.000 573,889 +1.01(+33.78%)
Mar 25, 2020 1.880 3.390 1.870 2.990 336,429 +1.33(+79.58%)
Mar 24, 2020 1.530 1.780 1.530 1.665 23,557 +0.13(+8.17%)
Mar 23, 2020 1.650 1.650 1.370 1.539 4,187 +0.04(+2.61%)
Mar 20, 2020 1.540 1.667 1.500 1.500 6,900 -0.18(-10.80%)
Mar 19, 2020 1.490 1.780 1.360 1.682 23,816 +0.08(+5.11%)
Mar 18, 2020 1.550 2.100 1.550 1.600 27,475 -0.09(-5.31%)
Mar 17, 2020 1.940 1.960 1.440 1.690 21,177 -0.07(-3.99%)
Mar 16, 2020 1.760 1.962 1.740 1.760 3,483 +0.01(+0.57%)
Mar 13, 2020 1.724 2.007 1.724 1.750 15,400 +0.15(+9.37%)
Mar 12, 2020 2.110 2.200 1.500 1.600 21,114 -0.65(-28.92%)
Mar 11, 2020 2.353 2.430 2.250 2.251 7,230 -0.30(-11.73%)
Mar 10, 2020 3.040 3.040 2.300 2.550 28,477 -0.20(-7.27%)
Mar 09, 2020 2.710 2.880 2.410 2.750 16,477 -0.01(-0.36%)
Mar 06, 2020 2.403 2.940 2.403 2.760 28,100 +0.28(+11.25%)
Mar 05, 2020 2.530 2.580 2.481 2.481 4,764 +0.04(+1.68%)
Mar 04, 2020 2.420 2.816 2.420 2.440 17,912 -0.23(-8.61%)
Mar 03, 2020 2.580 2.670 2.300 2.670 18,863 +0.01(+0.27%)
Mar 02, 2020 2.670 2.670 2.390 2.663 13,399 +0.26(+10.95%)
Feb 28, 2020 2.430 2.550 2.190 2.400 13,600 -0.18(-6.98%)
Feb 27, 2020 2.628 2.860 2.511 2.580 13,672 -0.18(-6.52%)
Feb 26, 2020 2.900 2.926 2.610 2.760 17,643 -0.13(-4.50%)
Feb 25, 2020 3.008 3.008 2.890 2.890 11,912 -0.04(-1.37%)
Feb 24, 2020 2.890 3.040 2.890 2.930 10,119 -0.05(-1.65%)
Feb 21, 2020 2.900 3.033 2.890 2.979 7,700 +0.05(+1.68%)
Feb 20, 2020 2.900 3.070 2.900 2.930 4,395 -0.04(-1.35%)
Feb 19, 2020 3.020 3.090 2.910 2.970 6,944 -0.08(-2.62%)
Feb 18, 2020 3.000 3.140 2.966 3.050 4,827 -0.03(-0.97%)
Feb 14, 2020 3.100 3.100 2.950 3.080 12,100 +0.06(+1.99%)
Feb 13, 2020 3.110 3.110 2.950 3.020 2,577 +0.00(+0.00%)
Feb 12, 2020 2.930 3.180 2.900 3.020 9,889 +0.03(+1.00%)
Feb 11, 2020 2.990 3.061 2.990 2.990 4,347 -0.04(-1.32%)
Feb 10, 2020 2.910 3.120 2.900 3.030 15,623 +0.11(+3.77%)
Feb 07, 2020 3.010 3.080 2.900 2.920 10,000 -0.11(-3.62%)
Feb 06, 2020 2.960 3.100 2.960 3.030 2,633 +0.03(+0.99%)
Feb 05, 2020 3.410 3.450 3.000 3.000 40,352 -0.26(-7.98%)
Feb 04, 2020 2.930 3.300 2.920 3.260 22,575 +0.33(+11.26%)
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.