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 (%)
May 28, 2010 12.00 12.19 12.02 12.02 3,153 +0.02(+0.17%)
May 27, 2010 12.07 12.15 11.95 12.00 6,316 -0.09(-0.72%)
May 26, 2010 12.10 12.10 11.81 12.09 1,700 +0.08(+0.65%)
May 25, 2010 12.01 12.01 12.01 12.01 170 -0.03(-0.25%)
May 24, 2010 12.20 12.78 12.04 12.04 685 +0.19(+1.60%)
May 21, 2010 12.24 12.44 11.68 11.85 2,048 -0.33(-2.71%)
May 20, 2010 12.00 12.18 11.61 12.18 9,650 +0.08(+0.66%)
May 19, 2010 12.05 12.10 12.02 12.10 1,248 -0.04(-0.33%)
May 18, 2010 12.05 12.23 12.05 12.14 6,177 +0.04(+0.33%)
May 17, 2010 12.18 12.18 12.02 12.10 1,207 -0.08(-0.67%)
May 14, 2010 12.30 12.50 12.18 12.18 12,145 -0.04(-0.31%)
May 13, 2010 12.18 12.33 12.18 12.22 6,593 -0.09(-0.73%)
May 12, 2010 12.21 12.34 12.20 12.31 10,083 +0.01(+0.08%)
May 11, 2010 12.30 12.30 12.21 12.30 2,030 +0.15(+1.23%)
May 10, 2010 12.31 12.57 12.15 12.15 6,227 -0.16(-1.30%)
May 07, 2010 12.34 12.73 12.27 12.31 1,687 +0.04(+0.33%)
May 06, 2010 12.89 13.04 12.25 12.27 10,243 -0.73(-5.62%)
May 05, 2010 13.00 13.00 13.00 13.00 100 +0.10(+0.78%)
May 04, 2010 13.23 13.23 12.90 12.90 1,528 +0.04(+0.35%)
May 03, 2010 13.23 13.23 12.73 12.86 1,143 -0.19(-1.43%)
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%)
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.