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 (%)
Oct 31, 2017 4.050 4.150 3.850 4.150 3,507 +0.01(+0.12%)
Oct 30, 2017 4.150 4.150 4.145 4.145 583 -0.13(-3.11%)
Oct 27, 2017 4.150 4.278 4.150 4.278 957 +0.03(+0.66%)
Oct 26, 2017 4.278 4.278 4.200 4.250 737 +0.15(+3.66%)
Oct 25, 2017 4.100 4.100 4.100 4.100 197 -0.04(-0.97%)
Oct 24, 2017 4.150 4.150 4.100 4.140 819 -0.01(-0.24%)
Oct 23, 2017 4.100 4.300 4.050 4.150 7,817 +0.05(+1.22%)
Oct 20, 2017 4.250 4.250 4.060 4.100 799 +0.05(+1.23%)
Oct 19, 2017 4.200 4.300 4.050 4.050 1,179 -0.20(-4.71%)
Oct 18, 2017 4.250 4.250 4.250 4.250 596 -0.05(-1.16%)
Oct 17, 2017 4.200 4.300 4.200 4.300 2,992 +0.00(+0.00%)
Oct 16, 2017 4.250 4.300 4.200 4.300 6,293 +0.15(+3.61%)
Oct 13, 2017 4.118 4.300 4.118 4.150 1,521 +0.00(+0.00%)
Oct 12, 2017 4.199 4.199 4.130 4.150 1,019 -0.12(-2.92%)
Oct 11, 2017 3.950 4.400 3.950 4.275 5,153 +0.23(+5.56%)
Oct 10, 2017 4.000 4.100 4.000 4.050 4,925 +0.15(+3.85%)
Oct 09, 2017 3.918 3.918 3.900 3.900 450 -0.19(-4.76%)
Oct 06, 2017 4.150 4.150 3.950 4.095 1,595 -0.16(-3.65%)
Oct 05, 2017 4.200 4.300 4.100 4.250 12,067 -0.05(-1.16%)
Oct 04, 2017 4.100 4.433 4.050 4.300 3,905 +0.15(+3.61%)
Oct 03, 2017 4.100 4.300 3.850 4.150 9,204 +0.05(+1.22%)
Oct 02, 2017 4.085 4.400 4.000 4.100 4,353 +0.00(+0.00%)
Sep 29, 2017 3.800 4.100 3.800 4.100 2,247 +0.15(+3.80%)
Sep 28, 2017 4.000 4.000 3.950 3.950 929 -0.10(-2.47%)
Sep 27, 2017 3.900 4.050 3.895 4.050 3,073 +0.09(+2.27%)
Sep 26, 2017 3.800 4.000 3.800 3.960 2,867 +0.01(+0.25%)
Sep 25, 2017 3.879 3.950 3.775 3.950 1,206 +0.08(+2.13%)
Sep 22, 2017 3.950 3.950 3.868 3.868 1,659 -0.08(-2.08%)
Sep 21, 2017 4.000 4.000 3.875 3.950 1,919 -0.05(-1.25%)
Sep 20, 2017 3.900 4.000 3.900 4.000 1,910 +0.00(+0.00%)
Sep 19, 2017 3.700 4.000 3.700 4.000 7,503 +0.20(+5.26%)
Sep 18, 2017 3.950 3.950 3.800 3.800 3,947 -0.15(-3.80%)
Sep 15, 2017 3.750 3.950 3.750 3.950 740 +0.02(+0.54%)
Sep 13, 2017 3.929 3.929 3.929 36 +0.01(+0.22%)
Sep 12, 2017 3.800 3.920 3.800 3.920 2,651 -0.03(-0.76%)
Sep 11, 2017 3.800 3.950 3.760 3.950 1,356 +0.00(+0.00%)
Sep 08, 2017 3.850 3.950 3.805 3.950 2,583 +0.15(+3.81%)
Sep 07, 2017 3.805 3.805 3.805 3.805 397 -0.29(-7.20%)
Sep 06, 2017 3.900 4.100 3.900 4.100 2,226 +0.25(+6.49%)
Sep 05, 2017 3.800 3.850 3.800 3.850 703 -0.15(-3.75%)
Sep 01, 2017 3.800 4.000 3.800 4.000 2,093 +0.05(+1.27%)
Aug 31, 2017 3.950 4.050 3.950 3.950 7,973 +0.00(+0.00%)
Aug 30, 2017 3.650 3.950 3.650 3.950 4,716 +0.00(+0.00%)
Aug 28, 2017 3.950 3.950 3.950 12 -0.05(-1.25%)
Aug 24, 2017 4.000 4.000 4.000 183 +0.05(+1.27%)
Aug 23, 2017 3.855 3.950 3.570 3.950 22,736 +0.05(+1.28%)
Aug 21, 2017 3.900 3.900 3.900 12 -0.35(-8.13%)
Aug 17, 2017 4.245 4.245 4.245 103 -0.00(-0.12%)
Aug 15, 2017 4.250 4.250 4.250 79 +0.10(+2.41%)
Aug 14, 2017 4.070 4.150 4.070 4.150 439 +0.00(+0.00%)
Aug 11, 2017 3.900 4.150 3.900 4.150 738 +0.13(+3.18%)
Aug 09, 2017 4.022 4.022 4.022 37 -0.13(-3.20%)
Aug 08, 2017 4.150 4.155 4.150 4.155 1,056 +0.08(+1.96%)
Aug 07, 2017 4.050 4.075 4.050 4.075 836 -0.12(-2.98%)
Aug 03, 2017 4.200 4.200 4.200 48 +0.00(+0.00%)
Aug 02, 2017 4.200 4.200 4.200 4.200 475 +0.05(+1.20%)
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.