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, 2018 2.750 2.884 2.750 2.755 4,783 -0.20(-6.61%)
Feb 27, 2018 2.650 2.850 2.650 2.950 4,837 +0.25(+9.26%)
Feb 26, 2018 2.750 2.750 2.600 2.700 3,552 +0.02(+0.93%)
Feb 23, 2018 2.705 2.705 2.660 2.675 3,210 -0.09(-3.36%)
Feb 22, 2018 2.728 2.800 2.700 2.768 1,841 +0.12(+4.46%)
Feb 21, 2018 2.750 2.750 2.650 2.650 10,649 -0.18(-6.19%)
Feb 20, 2018 2.800 2.825 2.800 2.825 1,129 -0.02(-0.88%)
Feb 16, 2018 2.850 2.850 2.850 0 -0.08(-2.87%)
Feb 15, 2018 2.900 2.950 2.900 2.934 3,377 -0.02(-0.54%)
Feb 14, 2018 2.914 3.000 2.914 2.950 7,130 +0.06(+1.90%)
Feb 13, 2018 2.895 2.895 2.895 2.895 199 -0.06(-1.87%)
Feb 12, 2018 2.950 2.950 2.800 2.950 4,940 -0.04(-1.34%)
Feb 09, 2018 2.950 3.031 2.950 2.990 2,685 +0.04(+1.36%)
Feb 08, 2018 2.950 3.120 2.900 2.950 14,592 +0.05(+1.72%)
Feb 07, 2018 2.900 2.900 2.850 2.900 10,852 +0.02(+0.64%)
Feb 06, 2018 2.790 2.900 2.750 2.882 12,745 +0.03(+1.22%)
Feb 05, 2018 3.000 3.000 2.981 2.847 10,976 -0.18(-5.90%)
Feb 02, 2018 3.000 3.200 3.000 3.025 7,004 +0.03(+0.84%)
Feb 01, 2018 3.100 3.100 3.000 3.000 4,605 -0.10(-3.23%)
Jan 31, 2018 3.050 3.200 3.050 3.100 9,406 +0.05(+1.65%)
Jan 30, 2018 3.150 3.000 3.050 5,440 -0.10(-3.18%)
Jan 29, 2018 3.250 3.260 3.050 3.150 14,667 -0.15(-4.55%)
Jan 26, 2018 3.300 3.300 3.250 3.300 6,625 -0.03(-0.75%)
Jan 25, 2018 3.260 3.400 3.200 3.325 6,674 -0.02(-0.75%)
Jan 24, 2018 3.350 3.440 3.300 3.350 7,410 +0.00(+0.00%)
Jan 23, 2018 3.400 3.473 3.300 3.350 8,331 -0.05(-1.47%)
Jan 22, 2018 3.400 3.450 3.370 3.400 3,862 -0.05(-1.45%)
Jan 19, 2018 3.450 3.450 3.300 3.450 3,078 +0.00(+0.00%)
Jan 18, 2018 3.300 3.450 3.276 3.450 7,770 +0.10(+3.14%)
Jan 17, 2018 3.375 3.450 3.300 3.345 14,648 -0.10(-3.04%)
Jan 16, 2018 3.500 3.545 3.350 3.450 15,375 -0.05(-1.43%)
Jan 12, 2018 3.500 3.500 3.500 0 +0.05(+1.45%)
Jan 11, 2018 3.450 3.473 3.400 3.450 4,082 +0.00(+0.00%)
Jan 10, 2018 3.550 3.550 3.350 3.450 17,050 -0.10(-2.82%)
Jan 09, 2018 3.725 3.725 3.450 3.550 10,305 -0.20(-5.33%)
Jan 08, 2018 3.760 3.760 3.600 3.750 6,591 +0.15(+4.17%)
Jan 05, 2018 3.450 3.805 3.450 3.600 21,529 +0.15(+4.35%)
Jan 04, 2018 3.700 3.800 3.400 3.450 14,567 -0.20(-5.48%)
Jan 03, 2018 3.425 3.845 3.400 3.650 18,009 +0.10(+2.82%)
Jan 02, 2018 3.500 3.790 3.310 3.550 16,574 -0.05(-1.39%)
Dec 29, 2017 3.600 3.600 3.600 0 +0.00(+0.00%)
Dec 28, 2017 3.600 3.630 3.100 3.600 57,950 -0.05(-1.37%)
Dec 27, 2017 3.850 3.850 3.650 3.650 24,429 -0.08(-2.01%)
Dec 26, 2017 3.320 4.100 3.226 3.725 59,963 +0.23(+6.43%)
Dec 22, 2017 3.750 3.750 3.108 3.500 112,670 -0.50(-12.50%)
Dec 21, 2017 2.700 4.500 2.700 4.000 673,095 +1.25(+45.45%)
Dec 20, 2017 3.067 3.450 2.655 2.750 96,780 -0.34(-10.93%)
Dec 19, 2017 3.050 3.100 2.900 3.087 7,565 -0.16(-4.85%)
Dec 18, 2017 3.250 3.250 3.050 3.245 4,924 -0.04(-1.09%)
Dec 15, 2017 3.281 3.281 3.281 3.281 570 +0.08(+2.52%)
Dec 14, 2017 3.155 3.350 3.155 3.200 8,553 -0.15(-4.48%)
Dec 13, 2017 3.750 3.750 3.200 3.350 17,635 -0.40(-10.67%)
Dec 12, 2017 3.750 3.800 3.700 3.750 4,453 -0.03(-0.76%)
Dec 11, 2017 3.750 3.950 3.750 3.779 4,999 -0.07(-1.85%)
Dec 08, 2017 3.900 3.950 3.750 3.850 2,621 +0.05(+1.32%)
Dec 07, 2017 3.900 3.900 3.900 3.800 5,519 -0.03(-0.76%)
Dec 06, 2017 3.829 3.900 3.829 3.829 1,124 -0.17(-4.27%)
Dec 05, 2017 3.875 4.000 3.875 4.000 736 +0.17(+4.47%)
Dec 04, 2017 3.850 3.850 3.750 3.829 3,746 -0.12(-3.07%)
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.