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, 2018 2.150 2.300 2.150 2.279 5,208 +0.10(+4.79%)
Apr 27, 2018 2.125 2.200 2.125 2.175 4,340 +0.12(+6.10%)
Apr 26, 2018 2.016 2.350 2.016 2.050 8,834 -0.02(-0.98%)
Apr 25, 2018 2.150 2.150 2.070 2.070 711 +0.02(+0.99%)
Apr 24, 2018 2.050 2.100 2.000 2.050 5,143 -0.04(-2.08%)
Apr 23, 2018 2.100 2.100 2.000 2.094 23,319 -0.09(-4.28%)
Apr 20, 2018 2.150 2.187 2.100 2.187 2,195 -0.01(-0.59%)
Apr 19, 2018 2.221 2.221 2.200 2.200 1,250 +0.05(+2.33%)
Apr 18, 2018 2.200 2.300 2.050 2.150 10,979 -0.10(-4.44%)
Apr 17, 2018 2.150 2.250 2.050 2.250 21,031 +0.10(+4.65%)
Apr 16, 2018 2.250 2.350 2.150 2.150 7,455 -0.25(-10.42%)
Apr 13, 2018 2.500 2.500 2.050 2.400 43,128 -0.05(-2.04%)
Apr 12, 2018 2.500 2.500 2.300 2.450 2,602 -0.05(-2.00%)
Apr 11, 2018 2.325 2.500 2.300 2.500 8,366 +0.15(+6.38%)
Apr 10, 2018 2.650 2.695 2.350 2.350 5,692 -0.30(-11.32%)
Apr 09, 2018 2.300 2.650 2.300 2.650 3,605 +0.35(+15.22%)
Apr 06, 2018 2.450 2.450 2.300 2.300 1,647 -0.15(-6.12%)
Apr 05, 2018 2.350 2.450 2.350 2.450 15,648 +0.10(+4.26%)
Apr 04, 2018 2.600 2.600 2.350 2.350 5,087 -0.20(-7.84%)
Apr 03, 2018 2.750 2.750 2.550 2.550 7,954 -0.10(-3.77%)
Apr 02, 2018 2.600 2.700 2.600 2.650 4,685 -0.14(-5.02%)
Mar 29, 2018 2.790 2.790 2.790 0 -0.26(-8.52%)
Mar 28, 2018 2.940 3.075 2.895 3.050 37,382 +0.07(+2.28%)
Mar 27, 2018 2.800 2.982 2.700 2.982 1,866 +0.05(+1.71%)
Mar 26, 2018 2.700 2.932 2.700 2.932 416 -0.02(-0.61%)
Mar 23, 2018 2.900 2.950 2.850 2.950 3,436 +0.05(+1.72%)
Mar 22, 2018 3.150 3.150 2.677 2.900 11,663 -0.20(-6.45%)
Mar 21, 2018 2.600 3.100 2.573 3.100 12,013 +0.55(+21.57%)
Mar 20, 2018 2.500 2.550 2.500 2.550 4,441 +0.15(+6.25%)
Mar 19, 2018 2.400 2.500 2.355 2.400 12,677 -0.05(-2.04%)
Mar 16, 2018 2.550 2.550 2.300 2.450 15,163 -0.15(-5.77%)
Mar 15, 2018 2.550 2.732 2.550 2.600 1,980 -0.05(-1.89%)
Mar 14, 2018 2.909 2.909 2.617 2.650 4,035 -0.05(-1.85%)
Mar 13, 2018 2.800 2.800 2.550 2.700 5,219 +0.00(+0.00%)
Mar 12, 2018 2.750 2.785 2.700 2.700 2,434 -0.04(-1.64%)
Mar 09, 2018 2.900 2.900 2.650 2.745 15,096 -0.15(-5.34%)
Mar 08, 2018 2.900 2.900 2.900 2.900 154 -0.00(-0.01%)
Mar 07, 2018 2.984 3.000 2.900 2.900 791 -0.05(-1.69%)
Mar 06, 2018 2.984 3.000 2.950 2.950 1,412 +0.00(+0.00%)
Mar 05, 2018 2.950 3.000 2.800 2.950 5,674 +0.10(+3.51%)
Mar 02, 2018 2.800 2.850 2.800 2.850 518 +0.05(+1.79%)
Mar 01, 2018 2.844 2.844 2.750 2.800 653 +0.04(+1.63%)
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%)
Dec 01, 2017 3.850 4.000 3.800 3.950 2,691 -0.03(-0.72%)
Nov 30, 2017 3.768 3.979 3.768 3.979 511 +0.08(+2.02%)
Nov 29, 2017 3.850 4.000 3.800 3.900 4,569 +0.00(+0.00%)
Nov 28, 2017 3.900 3.978 3.850 3.900 2,590 -0.10(-2.50%)
Nov 27, 2017 4.000 4.000 4.000 4.000 173 +0.00(+0.00%)
Nov 24, 2017 4.000 4.000 4.000 4.000 462 +0.02(+0.54%)
Nov 22, 2017 3.900 3.978 3.855 3.978 517 -0.07(-1.77%)
Nov 21, 2017 3.900 4.050 3.900 4.050 2,927 +0.05(+1.25%)
Nov 20, 2017 3.850 4.000 3.850 4.000 2,801 +0.00(+0.00%)
Nov 17, 2017 3.800 4.050 3.800 4.000 1,292 +0.00(+0.00%)
Nov 16, 2017 3.960 4.000 3.750 4.000 5,877 +0.05(+1.27%)
Nov 15, 2017 3.970 3.995 3.950 3.950 1,372 -0.10(-2.47%)
Nov 14, 2017 3.800 4.050 3.700 4.050 6,211 +0.00(+0.00%)
Nov 10, 2017 4.050 4.050 4.050 54 +0.05(+1.25%)
Nov 08, 2017 4.000 4.000 4.000 14 +0.15(+3.90%)
Nov 07, 2017 3.800 3.900 3.748 3.850 1,661 -0.05(-1.28%)
Nov 06, 2017 4.140 4.140 3.800 3.900 2,699 +0.00(+0.00%)
Nov 03, 2017 3.809 4.018 3.800 3.900 2,528 -0.10(-2.38%)
Nov 02, 2017 3.950 4.000 3.950 3.995 1,255 -0.00(-0.12%)
Nov 01, 2017 4.100 4.100 3.900 4.000 2,098 -0.15(-3.61%)
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%)
Aug 01, 2017 3.910 3.910 3.910 4.150 811 -0.05(-1.19%)
Jul 31, 2017 4.050 4.200 3.850 4.200 12,914 +0.05(+1.20%)
Jul 28, 2017 4.100 4.150 4.100 4.150 1,127 +0.06(+1.47%)
Jul 27, 2017 4.050 4.090 4.050 4.090 856 -0.01(-0.24%)
Jul 26, 2017 4.200 4.200 4.100 4.100 2,648 -0.20(-4.65%)
Jul 25, 2017 4.114 4.300 4.114 4.300 2,032 +0.21(+5.01%)
Jul 24, 2017 4.150 4.150 4.050 4.095 3,277 -0.04(-0.94%)
Jul 21, 2017 4.200 4.200 4.134 4.134 900 +0.03(+0.83%)
Jul 20, 2017 4.150 4.300 4.100 4.100 2,761 -0.15(-3.53%)
Jul 19, 2017 4.105 4.345 4.100 4.250 6,657 +0.01(+0.22%)
Jul 18, 2017 4.310 4.310 4.100 4.240 2,384 -0.08(-1.81%)
Jul 17, 2017 4.350 4.350 4.114 4.319 1,285 +0.18(+4.25%)
Jul 14, 2017 4.150 4.150 4.143 4.143 291 -0.15(-3.55%)
Jul 13, 2017 4.150 4.332 4.100 4.295 2,086 +0.09(+2.26%)
Jul 12, 2017 4.395 4.395 4.200 4.200 1,425 -0.13(-2.96%)
Jul 10, 2017 4.328 4.328 4.328 78 +0.18(+4.29%)
Jul 07, 2017 4.100 4.250 4.100 4.150 614 +0.01(+0.29%)
Jul 06, 2017 4.319 4.500 4.138 4.138 2,886 -0.01(-0.29%)
Jul 05, 2017 4.450 4.450 4.150 4.150 2,800 -0.05(-1.19%)
Jul 03, 2017 4.250 4.250 4.200 4.200 538 -0.25(-5.51%)
Jun 30, 2017 4.400 4.450 4.400 4.445 1,041 +0.26(+6.24%)
Jun 29, 2017 4.145 4.184 4.072 4.184 2,442 -0.12(-2.70%)
Jun 28, 2017 4.250 4.440 4.250 4.300 1,877 +0.00(+0.12%)
Jun 27, 2017 4.260 4.295 4.250 4.295 1,891 +0.04(+1.06%)
Jun 26, 2017 4.109 4.250 4.109 4.250 1,345 +0.00(+0.00%)
Jun 23, 2017 4.252 4.500 4.150 4.250 3,598 +0.00(+0.00%)
Jun 22, 2017 4.300 4.334 4.029 4.250 9,870 +0.00(+0.12%)
Jun 21, 2017 4.250 4.250 4.245 4.245 1,100 -0.00(-0.12%)
Jun 20, 2017 4.150 4.350 4.150 4.250 1,390 +0.14(+3.41%)
Jun 19, 2017 4.110 4.110 4.110 4.110 486 -0.24(-5.52%)
Jun 15, 2017 4.350 4.350 4.350 135 +0.25(+6.10%)
Jun 14, 2017 4.200 4.450 4.100 4.100 2,033 -0.35(-7.87%)
Jun 13, 2017 3.967 4.450 3.950 4.450 5,191 +0.45(+11.31%)
Jun 12, 2017 4.028 4.028 3.998 3.998 1,411 -0.22(-5.27%)
Jun 09, 2017 4.150 4.220 4.150 4.220 1,633 +0.07(+1.69%)
Jun 08, 2017 4.016 4.200 4.010 4.150 2,516 +0.25(+6.41%)
Jun 07, 2017 4.100 4.178 3.900 3.900 2,596 -0.15(-3.70%)
Jun 06, 2017 4.072 4.072 4.050 4.050 1,572 -0.10(-2.41%)
Jun 05, 2017 4.000 4.150 3.900 4.150 5,300 +0.10(+2.47%)
Jun 02, 2017 4.000 4.100 3.900 4.050 9,965 +0.10(+2.53%)
Jun 01, 2017 4.050 4.050 3.950 3.950 2,717 -0.05(-1.25%)
May 30, 2017 4.000 4.000 4.000 115 -0.05(-1.23%)
May 26, 2017 4.000 4.100 4.000 4.050 6,828 -0.10(-2.41%)
May 25, 2017 4.169 4.250 4.050 4.150 6,735 -0.08(-1.83%)
May 24, 2017 4.300 4.300 4.228 4.228 996 +0.08(+1.87%)
May 23, 2017 4.150 4.150 4.150 4.150 155 -0.03(-0.81%)
May 22, 2017 4.325 4.325 4.100 4.184 3,394 -0.07(-1.55%)
May 19, 2017 4.200 4.300 4.100 4.250 5,695 +0.15(+3.66%)
May 18, 2017 4.200 4.300 4.100 4.100 2,403 -0.15(-3.53%)
May 17, 2017 4.100 4.300 4.050 4.250 7,420 +0.12(+3.03%)
May 16, 2017 4.100 4.125 4.100 4.125 1,264 +0.03(+0.61%)
May 15, 2017 4.050 4.250 4.050 4.100 2,986 +0.05(+1.23%)
May 12, 2017 4.250 4.250 4.050 4.050 5,175 -0.15(-3.57%)
May 11, 2017 4.250 4.250 4.150 4.200 2,714 -0.10(-2.33%)
May 10, 2017 4.200 4.300 4.150 4.300 6,523 +0.00(+0.00%)
May 09, 2017 4.300 4.300 4.300 4.300 397 -0.10(-2.27%)
May 08, 2017 4.445 4.450 4.400 4.400 3,155 +0.00(+0.00%)
May 05, 2017 4.400 4.450 4.375 4.400 1,621 +0.15(+3.53%)
May 04, 2017 4.384 4.384 4.250 4.250 2,193 -0.25(-5.56%)
May 03, 2017 4.250 4.500 4.250 4.500 1,934 +0.30(+7.14%)
May 02, 2017 4.400 4.450 4.200 4.200 1,198 -0.30(-6.67%)
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.