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, 2010 12.86 13.08 12.84 13.04 1,636 +0.16(+1.26%)
Apr 29, 2010 13.06 13.34 12.66 12.88 15,597 -0.69(-5.08%)
Apr 28, 2010 13.50 13.80 13.50 13.57 4,922 +0.07(+0.52%)
Apr 27, 2010 13.40 13.71 13.40 13.50 3,034 +0.10(+0.75%)
Apr 26, 2010 13.60 13.60 13.39 13.40 1,305 -0.21(-1.54%)
Apr 23, 2010 13.67 13.67 13.61 13.61 1,449 +0.06(+0.44%)
Apr 22, 2010 13.50 13.66 13.11 13.55 17,727 -0.04(-0.33%)
Apr 21, 2010 13.70 13.70 13.60 13.60 1,102 +0.18(+1.30%)
Apr 19, 2010 13.42 13.42 13.42 13.42 0 +0.02(+0.15%)
Apr 16, 2010 13.74 13.74 12.90 13.40 2,193 -0.18(-1.33%)
Apr 15, 2010 13.50 13.69 13.50 13.58 345 +0.00(+0.00%)
Apr 14, 2010 13.54 13.85 13.54 13.58 5,367 -0.17(-1.24%)
Apr 12, 2010 13.75 13.75 13.75 13.75 0 -0.05(-0.36%)
Apr 09, 2010 13.50 13.80 13.49 13.80 1,630 +0.40(+2.99%)
Apr 08, 2010 13.46 13.76 12.70 13.40 11,142 -0.50(-3.60%)
Apr 07, 2010 13.80 14.00 13.35 13.90 2,863 +0.10(+0.72%)
Apr 06, 2010 13.60 13.99 13.60 13.80 7,370 +0.02(+0.15%)
Apr 05, 2010 14.04 14.04 13.78 13.78 200 -0.30(-2.13%)
Apr 01, 2010 13.48 14.08 14.08 14.08 6,300 +0.72(+5.39%)
Mar 31, 2010 13.66 13.66 13.29 13.36 5,665 -0.14(-1.04%)
Mar 30, 2010 13.75 13.75 13.49 13.50 3,417 -0.18(-1.32%)
Mar 29, 2010 13.68 13.68 13.68 13.68 312 +0.18(+1.33%)
Mar 26, 2010 13.50 13.50 13.50 13.50 580 +0.00(+0.00%)
Mar 25, 2010 13.39 13.58 13.39 13.50 2,856 -0.10(-0.74%)
Mar 24, 2010 13.65 13.65 13.60 13.60 3,375 -0.01(-0.07%)
Mar 23, 2010 13.65 13.65 13.61 13.61 615 +0.01(+0.07%)
Mar 22, 2010 13.49 13.60 13.42 13.60 1,405 -0.05(-0.37%)
Mar 19, 2010 13.26 13.77 13.26 13.65 4,795 +0.05(+0.37%)
Mar 18, 2010 13.60 13.60 13.41 13.60 3,236 +0.10(+0.74%)
Mar 17, 2010 13.55 13.80 13.50 13.50 2,315 +0.00(+0.00%)
Mar 16, 2010 13.30 13.55 13.30 13.50 10,742 +0.20(+1.50%)
Mar 15, 2010 13.30 13.40 13.30 13.30 3,258 -0.01(-0.08%)
Mar 12, 2010 13.31 13.32 13.31 13.31 1,454 +0.01(+0.08%)
Mar 11, 2010 13.57 13.57 13.30 13.30 7,263 +0.00(+0.00%)
Mar 10, 2010 13.24 13.30 13.24 13.30 6,398 +0.06(+0.45%)
Mar 09, 2010 13.25 13.39 13.24 13.24 400 +0.03(+0.23%)
Mar 08, 2010 13.32 13.32 13.21 13.21 1,775 -0.09(-0.66%)
Mar 05, 2010 13.30 13.30 13.30 13.30 200 -0.00(-0.02%)
Mar 03, 2010 13.39 13.30 13.30 13.30 3,300 +0.00(+0.00%)
Mar 02, 2010 12.96 13.65 12.92 13.30 4,967 -0.07(-0.52%)
Mar 01, 2010 12.93 13.37 12.88 13.37 1,273 -0.05(-0.37%)
Feb 26, 2010 13.48 13.48 13.04 13.42 1,307 -0.18(-1.32%)
Feb 23, 2010 13.37 13.60 13.60 13.60 15,500 +0.75(+5.84%)
Feb 22, 2010 12.92 13.00 12.85 12.85 4,002 -0.15(-1.15%)
Feb 19, 2010 12.93 13.01 12.93 13.00 500 -0.07(-0.54%)
Feb 18, 2010 12.95 13.07 12.91 13.07 903 -0.14(-1.06%)
Feb 17, 2010 13.53 13.53 12.93 13.21 2,628 -0.46(-3.37%)
Feb 16, 2010 13.28 13.67 13.28 13.67 2,889 +0.32(+2.40%)
Feb 12, 2010 13.30 13.35 13.35 13.35 1,800 +0.24(+1.83%)
Feb 11, 2010 13.51 13.60 12.70 13.11 8,350 -0.39(-2.89%)
Feb 10, 2010 13.40 13.69 13.29 13.50 1,218 -0.16(-1.17%)
Feb 09, 2010 12.63 13.66 12.61 13.66 5,139 +1.01(+7.98%)
Feb 08, 2010 12.65 12.65 12.65 12.65 160 +0.04(+0.32%)
Feb 05, 2010 12.64 12.75 12.60 12.61 3,801 -0.09(-0.71%)
Feb 04, 2010 12.70 12.70 12.70 12.70 100 -0.31(-2.38%)
Feb 03, 2010 13.16 13.18 12.99 13.01 7,794 -0.25(-1.89%)
Feb 02, 2010 13.30 13.30 13.11 13.26 4,740 +0.16(+1.22%)
Feb 01, 2010 13.02 13.20 13.02 13.10 4,402 +0.08(+0.61%)
Jan 29, 2010 13.90 13.90 13.00 13.02 18,011 -0.89(-6.40%)
Jan 28, 2010 13.90 13.91 13.90 13.91 5,638 +0.01(+0.07%)
Jan 27, 2010 14.00 14.00 13.89 13.90 1,367 -0.00(-0.00%)
Jan 26, 2010 13.85 13.91 13.85 13.90 2,299 +0.03(+0.22%)
Jan 25, 2010 13.77 13.87 13.77 13.87 750 +0.02(+0.16%)
Jan 22, 2010 13.85 14.00 13.72 13.85 4,721 -0.01(-0.09%)
Jan 21, 2010 13.90 14.05 13.24 13.86 10,554 +0.10(+0.73%)
Jan 20, 2010 13.78 13.80 13.76 13.76 2,878 -0.14(-1.01%)
Jan 19, 2010 13.85 13.95 13.78 13.90 4,051 +0.05(+0.36%)
Jan 15, 2010 14.10 13.85 13.85 13.85 61,600 -0.24(-1.70%)
Jan 14, 2010 14.06 14.50 13.87 14.09 3,116 -0.06(-0.42%)
Jan 13, 2010 13.71 14.41 13.71 14.15 6,471 +0.30(+2.17%)
Jan 12, 2010 13.85 13.86 13.85 13.85 2,546 +0.02(+0.14%)
Jan 11, 2010 13.77 14.00 13.70 13.83 3,421 +0.03(+0.22%)
Jan 08, 2010 13.76 13.80 13.76 13.80 1,218 +0.10(+0.73%)
Jan 07, 2010 13.95 13.95 13.48 13.70 1,693 +0.02(+0.15%)
Jan 06, 2010 13.46 13.68 13.42 13.68 2,524 -0.07(-0.51%)
Jan 05, 2010 13.43 13.75 13.43 13.75 1,525 +0.10(+0.73%)
Jan 04, 2010 13.42 13.98 13.42 13.65 1,613 +0.09(+0.66%)
Dec 31, 2009 13.43 13.56 13.56 13.56 5,300 -0.24(-1.74%)
Dec 30, 2009 13.75 14.00 13.75 13.80 1,450 +0.08(+0.58%)
Dec 29, 2009 13.68 13.85 13.68 13.72 3,000 -0.00(-0.03%)
Dec 28, 2009 13.40 13.80 13.31 13.72 14,245 -0.08(-0.55%)
Dec 23, 2009 13.58 13.80 13.80 13.80 3,100 +0.20(+1.43%)
Dec 22, 2009 13.51 13.61 13.51 13.61 1,158 -0.10(-0.69%)
Dec 18, 2009 13.70 13.70 13.70 13.70 0 +0.06(+0.44%)
Dec 17, 2009 13.70 13.70 13.64 13.64 400 +0.04(+0.29%)
Dec 16, 2009 13.54 13.60 13.54 13.60 411 -0.20(-1.45%)
Dec 15, 2009 13.59 13.80 13.59 13.80 5,728 +0.25(+1.85%)
Dec 14, 2009 13.56 13.56 13.55 13.55 638 -0.00(-0.00%)
Dec 11, 2009 13.65 13.79 13.22 13.55 695 -0.25(-1.81%)
Dec 10, 2009 13.70 13.90 13.70 13.80 2,531 +0.07(+0.52%)
Dec 09, 2009 13.60 13.90 13.60 13.73 4,959 +0.07(+0.50%)
Dec 08, 2009 13.66 13.66 13.66 13.66 157 -0.18(-1.26%)
Dec 07, 2009 13.80 13.84 13.80 13.84 300 -0.11(-0.82%)
Dec 04, 2009 13.75 13.95 13.75 13.95 1,219 +0.15(+1.09%)
Dec 03, 2009 13.90 13.90 13.80 13.80 4,968 -0.14(-1.00%)
Dec 02, 2009 14.00 14.00 13.72 13.94 2,451 -0.06(-0.43%)
Dec 01, 2009 14.00 14.10 13.81 14.00 618 -0.09(-0.65%)
Nov 30, 2009 14.03 14.12 14.03 14.09 605 +0.10(+0.69%)
Nov 27, 2009 14.05 14.05 13.99 13.99 1,420 -0.25(-1.72%)
Nov 25, 2009 14.02 14.50 14.00 14.24 6,627 +0.22(+1.57%)
Nov 24, 2009 14.00 14.10 14.00 14.02 3,031 -0.03(-0.21%)
Nov 23, 2009 14.45 14.45 14.00 14.05 7,994 +0.04(+0.29%)
Nov 20, 2009 14.01 14.01 14.01 14.01 103 -0.47(-3.25%)
Nov 18, 2009 14.25 14.48 14.48 14.48 3,100 +0.23(+1.61%)
Nov 17, 2009 14.09 14.50 14.09 14.25 923 -0.25(-1.72%)
Nov 16, 2009 14.25 14.50 14.00 14.50 6,344 +0.24(+1.68%)
Nov 13, 2009 14.50 14.50 14.22 14.26 1,604 +0.02(+0.14%)
Nov 12, 2009 14.04 14.54 14.02 14.24 2,839 -0.26(-1.79%)
Nov 10, 2009 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Nov 09, 2009 14.50 14.50 14.49 14.50 1,350 +0.25(+1.75%)
Nov 06, 2009 14.49 14.50 14.25 14.25 2,875 +0.21(+1.53%)
Nov 05, 2009 14.51 14.61 14.01 14.04 2,100 -0.53(-3.64%)
Nov 04, 2009 14.11 14.56 14.08 14.56 1,800 +0.06(+0.45%)
Nov 03, 2009 14.70 14.70 14.25 14.50 2,743 +0.00(+0.00%)
Nov 02, 2009 15.17 15.17 14.29 14.50 5,168 -0.25(-1.70%)
Oct 30, 2009 15.20 15.20 14.75 14.75 500 +0.00(+0.00%)
Oct 29, 2009 15.67 15.67 14.72 14.75 3,881 -0.90(-5.75%)
Oct 28, 2009 15.74 15.95 15.65 15.65 2,372 -0.04(-0.24%)
Oct 27, 2009 15.62 15.95 15.62 15.69 3,094 +0.32(+2.07%)
Oct 26, 2009 15.47 15.47 15.37 15.37 211 +0.22(+1.45%)
Oct 23, 2009 15.20 15.22 15.01 15.15 1,830 -0.26(-1.69%)
Oct 22, 2009 15.41 15.41 15.41 15.41 200 +0.20(+1.31%)
Oct 21, 2009 16.09 16.15 15.20 15.21 3,526 -0.01(-0.07%)
Oct 20, 2009 15.44 15.70 15.05 15.22 6,500 -0.64(-4.04%)
Oct 19, 2009 17.00 17.00 15.81 15.86 4,992 -1.08(-6.38%)
Oct 16, 2009 16.55 17.08 16.55 16.94 4,860 -0.05(-0.29%)
Oct 15, 2009 17.25 17.25 16.75 16.99 758 -0.54(-3.08%)
Oct 14, 2009 17.20 18.00 16.73 17.53 4,572 +0.38(+2.19%)
Oct 13, 2009 15.00 17.20 15.00 17.16 25,609 +2.35(+15.83%)
Oct 12, 2009 15.00 15.00 14.81 14.81 3,317 -0.34(-2.24%)
Oct 09, 2009 15.00 15.15 14.99 15.15 1,476 +0.15(+1.00%)
Oct 08, 2009 15.06 15.12 14.60 15.00 6,886 -0.16(-1.06%)
Oct 07, 2009 14.91 15.16 14.91 15.16 1,387 +0.16(+1.07%)
Oct 06, 2009 15.25 15.25 15.00 15.00 4,441 +0.10(+0.67%)
Oct 05, 2009 14.88 14.90 14.86 14.90 1,416 +0.03(+0.20%)
Oct 02, 2009 14.92 15.50 14.83 14.87 5,660 -0.68(-4.37%)
Oct 01, 2009 15.50 15.55 15.50 15.55 1,298 -0.19(-1.21%)
Sep 30, 2009 15.74 15.74 15.74 15.74 100 +0.14(+0.90%)
Sep 29, 2009 15.40 15.64 15.40 15.60 2,230 +0.17(+1.10%)
Sep 28, 2009 14.84 15.52 14.82 15.43 800 +0.27(+1.78%)
Sep 25, 2009 15.15 15.16 15.15 15.16 300 +0.00(+0.00%)
Sep 24, 2009 15.19 15.39 15.15 15.16 610 -0.02(-0.13%)
Sep 23, 2009 15.57 15.80 15.06 15.18 2,899 -0.07(-0.46%)
Sep 22, 2009 15.75 15.75 15.04 15.25 640 -0.50(-3.17%)
Sep 21, 2009 15.50 15.84 15.26 15.75 1,661 -0.00(-0.00%)
Sep 18, 2009 15.75 15.75 15.64 15.75 1,311 +0.30(+1.91%)
Sep 17, 2009 15.26 15.46 15.26 15.45 1,700 +0.41(+2.76%)
Sep 16, 2009 15.05 15.06 15.04 15.04 1,298 -0.00(-0.00%)
Sep 15, 2009 15.20 15.20 14.99 15.04 2,020 +0.02(+0.13%)
Sep 14, 2009 15.00 15.02 15.00 15.02 1,142 +0.02(+0.13%)
Sep 11, 2009 15.00 15.02 14.95 15.00 6,981 -0.35(-2.28%)
Sep 10, 2009 15.24 15.35 15.24 15.35 200 +0.35(+2.33%)
Sep 09, 2009 15.45 15.94 14.88 15.00 6,769 +0.00(+0.00%)
Sep 08, 2009 15.69 15.70 15.00 15.00 1,190 +0.01(+0.07%)
Sep 04, 2009 14.89 14.99 14.89 14.99 1,100 -0.01(-0.07%)
Sep 03, 2009 15.00 15.00 15.00 15.00 1,402 -0.97(-6.07%)
Sep 02, 2009 15.97 15.97 15.97 15.97 100 +1.28(+8.71%)
Sep 01, 2009 14.04 15.25 14.04 14.69 4,108 -1.25(-7.84%)
Aug 31, 2009 15.94 15.94 15.94 15.94 100 -0.04(-0.25%)
Aug 28, 2009 14.71 15.99 14.51 15.98 1,942 +0.78(+5.13%)
Aug 27, 2009 14.54 15.20 14.54 15.20 484 +0.15(+1.00%)
Aug 26, 2009 16.50 16.50 14.40 15.05 1,368 -1.45(-8.79%)
Aug 25, 2009 16.66 16.66 16.05 16.50 2,064 -0.00(-0.00%)
Aug 24, 2009 16.00 16.60 15.82 16.50 3,456 +0.70(+4.43%)
Aug 21, 2009 15.18 15.82 15.18 15.80 1,852 +0.62(+4.07%)
Aug 20, 2009 14.60 15.18 14.60 15.18 600 +0.68(+4.70%)
Aug 19, 2009 15.32 15.32 14.50 14.50 12,949 -0.85(-5.54%)
Aug 18, 2009 15.26 15.35 15.26 15.35 961 +0.09(+0.59%)
Aug 17, 2009 15.26 15.26 15.26 15.26 1,384 +0.00(+0.00%)
Aug 14, 2009 15.26 15.26 15.26 15.26 264 -0.01(-0.07%)
Aug 13, 2009 15.26 15.89 15.26 15.27 2,004 +0.01(+0.07%)
Aug 12, 2009 15.26 15.38 14.12 15.26 5,940 +0.00(+0.00%)
Aug 11, 2009 14.90 15.28 14.90 15.26 2,826 +0.26(+1.73%)
Aug 10, 2009 15.56 15.56 14.90 15.00 4,000 -0.56(-3.60%)
Aug 07, 2009 15.65 16.39 15.56 15.56 7,470 +0.00(+0.00%)
Aug 06, 2009 16.20 16.40 15.56 15.56 3,218 -0.63(-3.89%)
Aug 05, 2009 15.85 16.20 15.85 16.19 1,433 +0.63(+4.05%)
Aug 04, 2009 15.70 15.98 15.56 15.56 7,143 +0.00(+0.00%)
Aug 03, 2009 15.30 15.65 15.30 15.56 14,119 +0.26(+1.68%)
Jul 31, 2009 15.30 15.60 14.90 15.30 10,197 +0.35(+2.36%)
Jul 30, 2009 14.50 15.06 14.50 14.95 13,390 +1.75(+13.26%)
Jul 29, 2009 13.20 13.20 13.11 13.20 2,190 -0.30(-2.22%)
Jul 28, 2009 13.11 13.50 13.11 13.50 1,919 +0.25(+1.89%)
Jul 27, 2009 13.48 13.70 13.10 13.25 5,933 +0.14(+1.07%)
Jul 24, 2009 12.99 13.11 12.99 13.11 1,971 +0.06(+0.46%)
Jul 23, 2009 12.79 13.35 12.62 13.05 8,711 +0.30(+2.35%)
Jul 22, 2009 12.51 12.97 12.51 12.75 11,059 -0.15(-1.16%)
Jul 21, 2009 12.61 12.90 12.61 12.90 4,202 +0.11(+0.86%)
Jul 20, 2009 12.60 12.79 12.51 12.79 2,065 +0.13(+1.01%)
Jul 17, 2009 12.55 12.66 12.55 12.66 1,168 +0.11(+0.89%)
Jul 16, 2009 12.50 12.67 12.35 12.55 13,585 +0.03(+0.24%)
Jul 15, 2009 12.78 12.78 12.51 12.52 3,204 -0.26(-2.03%)
Jul 14, 2009 12.89 12.90 12.78 12.78 1,014 +0.22(+1.75%)
Jul 13, 2009 12.80 12.82 12.56 12.56 422 -0.13(-1.02%)
Jul 10, 2009 12.52 12.94 12.52 12.69 3,132 -0.25(-1.89%)
Jul 09, 2009 12.94 12.94 12.94 12.94 100 +0.19(+1.45%)
Jul 08, 2009 12.94 12.94 12.55 12.75 10,244 +0.20(+1.59%)
Jul 07, 2009 12.54 12.55 12.53 12.55 3,689 -0.03(-0.24%)
Jul 06, 2009 12.58 12.58 12.57 12.58 2,690 -0.07(-0.55%)
Jul 01, 2009 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Jun 30, 2009 12.50 12.67 12.64 12.65 1,738 +0.00(+0.00%)
Jun 29, 2009 13.08 13.08 12.65 12.65 973 -0.14(-1.09%)
Jun 26, 2009 12.89 13.10 12.79 12.79 3,104 +0.09(+0.71%)
Jun 25, 2009 12.87 12.90 12.70 12.70 1,477 +0.06(+0.47%)
Jun 24, 2009 12.57 12.64 12.57 12.64 1,403 -0.31(-2.39%)
Jun 23, 2009 12.95 12.95 12.91 12.95 627 +0.35(+2.78%)
Jun 22, 2009 12.60 12.60 12.60 12.60 250 -0.40(-3.08%)
Jun 19, 2009 12.60 13.00 12.60 13.00 3,170 +0.18(+1.36%)
Jun 18, 2009 12.50 12.82 12.50 12.82 423 +0.29(+2.35%)
Jun 17, 2009 12.53 12.53 12.53 12.53 996 -0.08(-0.61%)
Jun 16, 2009 12.61 12.61 12.61 12.61 148 +0.01(+0.06%)
Jun 15, 2009 12.60 12.60 12.60 12.60 858 +0.04(+0.28%)
Jun 12, 2009 12.60 13.01 12.56 12.56 5,937 -0.04(-0.28%)
Jun 11, 2009 12.70 13.00 12.60 12.60 5,249 -0.15(-1.18%)
Jun 10, 2009 12.97 12.97 12.71 12.75 2,548 -0.02(-0.16%)
Jun 09, 2009 12.75 12.77 12.75 12.77 240 -0.15(-1.18%)
Jun 08, 2009 13.47 13.47 12.85 12.92 629 -0.23(-1.73%)
Jun 05, 2009 13.30 13.30 13.15 13.15 500 +0.59(+4.70%)
Jun 04, 2009 12.56 12.56 12.56 12.56 304 -0.09(-0.71%)
Jun 03, 2009 12.81 13.22 12.65 12.65 2,900 -0.60(-4.53%)
Jun 01, 2009 13.25 13.25 12.81 13.25 1,464 +0.00(+0.00%)
May 29, 2009 13.00 13.25 12.75 13.25 2,397 +0.49(+3.84%)
May 28, 2009 12.50 13.00 12.50 12.76 1,837 +0.01(+0.08%)
May 27, 2009 13.70 13.70 12.54 12.75 2,200 -0.90(-6.59%)
May 26, 2009 14.02 14.02 13.65 13.65 341 -0.85(-5.86%)
May 22, 2009 14.50 14.50 14.50 14.50 100 -0.05(-0.34%)
May 21, 2009 14.00 14.74 13.00 14.55 1,842 +0.64(+4.60%)
May 20, 2009 14.10 14.10 13.91 13.91 5,519 +0.01(+0.07%)
May 19, 2009 14.04 14.10 13.90 13.90 1,200 -0.09(-0.64%)
May 18, 2009 14.09 14.09 13.62 13.99 1,690 +0.39(+2.87%)
May 15, 2009 13.09 14.10 13.09 13.60 5,226 +0.60(+4.61%)
May 14, 2009 13.00 13.00 13.00 13.00 1,917 +0.20(+1.56%)
May 13, 2009 13.20 13.21 12.79 12.80 535 -0.04(-0.31%)
May 12, 2009 12.70 12.97 12.60 12.84 5,132 +0.04(+0.31%)
May 11, 2009 12.71 12.80 12.60 12.80 2,446 -0.15(-1.16%)
May 08, 2009 12.92 12.96 12.92 12.95 560 -0.78(-5.65%)
May 07, 2009 13.07 14.10 12.80 13.73 3,733 +0.27(+1.98%)
May 06, 2009 13.08 13.46 13.08 13.46 2,201 +0.64(+4.99%)
May 05, 2009 12.56 13.20 12.56 12.82 811 -0.28(-2.14%)
May 04, 2009 12.56 13.10 12.51 13.10 9,310 +0.02(+0.15%)
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.