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, 2009 13.45 13.45 12.51 12.89 23,109 -0.56(-4.16%)
Apr 29, 2009 13.50 14.10 12.50 13.45 16,560 -1.55(-10.33%)
Apr 28, 2009 15.69 15.69 14.50 15.00 1,701 -0.19(-1.25%)
Apr 27, 2009 16.27 16.27 15.00 15.19 7,809 +0.84(+5.85%)
Apr 24, 2009 14.18 15.48 14.18 14.35 9,078 +0.65(+4.74%)
Apr 23, 2009 12.99 14.00 12.54 13.70 10,945 +1.16(+9.25%)
Apr 22, 2009 13.00 13.00 12.54 12.54 3,869 +0.04(+0.32%)
Apr 21, 2009 12.40 12.50 12.32 12.50 8,229 +0.00(+0.00%)
Apr 20, 2009 12.50 13.00 12.40 12.50 7,816 -0.06(-0.48%)
Apr 17, 2009 12.43 12.56 12.43 12.56 3,190 -0.58(-4.41%)
Apr 16, 2009 13.14 13.14 13.14 13.14 150 +0.37(+2.90%)
Apr 15, 2009 12.25 13.25 12.25 12.77 3,250 +0.13(+1.03%)
Apr 14, 2009 12.98 12.99 12.50 12.64 60,490 +0.14(+1.12%)
Apr 13, 2009 12.50 12.85 12.50 12.50 2,417 -0.32(-2.53%)
Apr 09, 2009 12.69 13.00 12.69 12.82 1,800 +0.32(+2.59%)
Apr 07, 2009 12.50 12.51 12.50 12.50 626 +0.00(+0.00%)
Apr 06, 2009 13.25 13.25 12.33 12.50 6,607 -0.75(-5.66%)
Apr 03, 2009 12.60 13.25 12.56 13.25 1,830 +0.53(+4.17%)
Apr 02, 2009 13.20 13.20 12.51 12.72 872 -0.37(-2.83%)
Apr 01, 2009 13.10 13.10 13.07 13.09 416 +0.64(+5.14%)
Mar 31, 2009 12.31 12.45 12.31 12.45 441 -0.12(-0.95%)
Mar 30, 2009 12.71 12.71 12.31 12.57 945 -0.33(-2.56%)
Mar 26, 2009 13.19 13.50 12.90 12.90 12,414 -0.10(-0.77%)
Mar 25, 2009 12.54 13.25 12.54 13.00 577 +0.01(+0.08%)
Mar 24, 2009 13.25 13.25 12.99 12.99 300 +0.49(+3.92%)
Mar 23, 2009 12.25 13.50 11.55 12.50 3,845 +1.00(+8.70%)
Mar 20, 2009 11.20 12.95 11.17 11.50 4,102 +0.80(+7.48%)
Mar 19, 2009 10.60 11.00 10.60 10.70 6,166 -0.10(-0.93%)
Mar 18, 2009 10.80 10.80 10.80 10.80 190 +0.00(+0.00%)
Mar 17, 2009 10.94 10.94 10.77 10.80 2,033 +0.14(+1.31%)
Mar 16, 2009 10.55 10.70 10.50 10.66 3,350 +0.16(+1.52%)
Mar 13, 2009 10.50 10.91 10.50 10.50 763 -0.02(-0.19%)
Mar 12, 2009 10.89 10.89 10.50 10.52 2,874 -0.13(-1.22%)
Mar 11, 2009 10.65 10.70 10.65 10.65 965 +0.15(+1.43%)
Mar 10, 2009 10.50 10.97 10.45 10.50 4,172 +0.00(+0.00%)
Mar 06, 2009 10.20 10.50 10.50 10.50 1,800 +0.20(+1.94%)
Mar 05, 2009 10.18 10.30 10.18 10.30 800 -0.13(-1.25%)
Mar 04, 2009 10.33 10.78 10.25 10.43 1,699 -0.50(-4.56%)
Mar 02, 2009 10.84 11.50 10.00 10.93 2,705 -0.22(-1.99%)
Feb 27, 2009 11.14 11.49 11.14 11.15 3,627 +0.00(+0.00%)
Feb 26, 2009 11.10 11.15 11.00 11.15 2,602 -0.25(-2.19%)
Feb 25, 2009 11.56 11.56 11.40 11.40 1,700 -0.16(-1.38%)
Feb 24, 2009 11.30 11.60 11.30 11.56 3,952 +0.16(+1.40%)
Feb 23, 2009 11.31 11.40 11.31 11.40 639 -0.10(-0.87%)
Feb 20, 2009 12.02 12.10 11.50 11.50 5,221 -0.50(-4.17%)
Feb 19, 2009 12.28 12.28 12.00 12.00 2,092 -0.50(-4.00%)
Feb 18, 2009 12.81 12.81 12.49 12.50 1,850 -0.50(-3.85%)
Feb 17, 2009 13.50 13.50 13.00 13.00 7,217 +0.70(+5.69%)
Feb 13, 2009 12.25 12.50 12.25 12.30 776 -0.20(-1.60%)
Feb 12, 2009 12.50 12.52 12.49 12.50 5,067 -0.20(-1.57%)
Feb 11, 2009 12.73 12.73 12.54 12.70 2,810 -0.30(-2.31%)
Feb 10, 2009 13.15 13.15 12.88 13.00 4,630 -0.30(-2.25%)
Feb 09, 2009 13.24 13.42 13.24 13.30 998 +0.05(+0.38%)
Feb 06, 2009 13.18 13.35 13.17 13.25 3,376 +0.09(+0.67%)
Feb 05, 2009 13.03 13.16 13.00 13.16 4,052 -0.30(-2.21%)
Feb 04, 2009 13.37 13.47 13.35 13.46 2,887 -0.01(-0.07%)
Feb 03, 2009 13.00 13.47 13.00 13.47 2,542 -0.52(-3.72%)
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.