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 18, 2020 4.415 4.415 4.415 0 -0.02(-0.34%)
May 15, 2020 4.380 4.440 4.360 4.430 11,100 +0.03(+0.68%)
May 14, 2020 4.400 4.400 4.380 4.400 16,599 +0.01(+0.23%)
May 13, 2020 4.390 4.391 4.370 4.390 7,373 -0.04(-0.90%)
May 12, 2020 4.320 4.430 4.320 4.430 7,298 +0.11(+2.55%)
May 11, 2020 4.330 4.430 4.320 4.320 21,826 -0.02(-0.46%)
May 08, 2020 4.350 4.350 4.308 4.340 7,600 -0.01(-0.23%)
May 07, 2020 4.260 4.350 4.250 4.350 32,662 +0.05(+1.16%)
May 06, 2020 4.260 4.310 4.260 4.300 14,213 -0.02(-0.46%)
May 05, 2020 4.220 4.320 4.220 4.320 29,678 +0.02(+0.47%)
May 04, 2020 4.310 4.310 4.240 4.300 9,539 +0.00(+0.00%)
May 01, 2020 4.280 4.300 4.270 4.300 8,800 -0.02(-0.46%)
Apr 30, 2020 4.050 4.320 4.040 4.320 33,546 +0.01(+0.23%)
Apr 29, 2020 4.310 4.320 4.280 4.310 25,929 -0.04(-0.92%)
Apr 28, 2020 4.300 4.350 4.290 4.350 11,720 +0.04(+0.93%)
Apr 27, 2020 4.320 4.320 4.260 4.310 63,100 +0.00(+0.00%)
Apr 24, 2020 4.230 4.320 4.230 4.310 45,800 +0.04(+0.94%)
Apr 23, 2020 4.200 4.280 4.200 4.270 30,039 +0.07(+1.67%)
Apr 22, 2020 4.170 4.200 4.150 4.200 13,348 +0.01(+0.24%)
Apr 21, 2020 4.130 4.200 4.130 4.190 3,938 +0.02(+0.48%)
Apr 20, 2020 4.120 4.190 4.120 4.170 38,916 +0.02(+0.48%)
Apr 17, 2020 4.130 4.181 4.100 4.150 15,400 +0.00(+0.00%)
Apr 16, 2020 4.260 4.270 4.080 4.150 7,435 -0.05(-1.19%)
Apr 15, 2020 4.080 4.260 4.050 4.200 19,484 +0.02(+0.48%)
Apr 14, 2020 4.100 4.195 4.100 4.180 40,614 +0.02(+0.48%)
Apr 13, 2020 4.000 4.180 3.900 4.160 37,782 +0.10(+2.46%)
Apr 09, 2020 4.050 4.177 4.050 4.060 11,300 +0.02(+0.50%)
Apr 08, 2020 4.090 4.090 4.010 4.040 48,767 -0.03(-0.74%)
Apr 07, 2020 4.050 4.091 4.050 4.070 38,843 +0.02(+0.49%)
Apr 06, 2020 4.050 4.110 4.050 4.050 47,640 -0.06(-1.46%)
Apr 03, 2020 3.910 4.110 3.910 4.110 36,200 +0.05(+1.23%)
Apr 02, 2020 4.020 4.150 4.020 4.060 68,410 +0.01(+0.25%)
Apr 01, 2020 4.070 4.200 3.900 4.050 60,462 -0.25(-5.81%)
Mar 31, 2020 3.900 4.370 3.890 4.300 425,677 +0.30(+7.50%)
Mar 30, 2020 3.580 4.000 3.450 4.000 262,279 +0.63(+18.69%)
Mar 27, 2020 4.000 4.000 2.970 3.370 205,000 -0.63(-15.75%)
Mar 26, 2020 3.160 4.220 3.020 4.000 573,889 +1.01(+33.78%)
Mar 25, 2020 1.880 3.390 1.870 2.990 336,429 +1.33(+79.58%)
Mar 24, 2020 1.530 1.780 1.530 1.665 23,557 +0.13(+8.17%)
Mar 23, 2020 1.650 1.650 1.370 1.539 4,187 +0.04(+2.61%)
Mar 20, 2020 1.540 1.667 1.500 1.500 6,900 -0.18(-10.80%)
Mar 19, 2020 1.490 1.780 1.360 1.682 23,816 +0.08(+5.11%)
Mar 18, 2020 1.550 2.100 1.550 1.600 27,475 -0.09(-5.31%)
Mar 17, 2020 1.940 1.960 1.440 1.690 21,177 -0.07(-3.99%)
Mar 16, 2020 1.760 1.962 1.740 1.760 3,483 +0.01(+0.57%)
Mar 13, 2020 1.724 2.007 1.724 1.750 15,400 +0.15(+9.37%)
Mar 12, 2020 2.110 2.200 1.500 1.600 21,114 -0.65(-28.92%)
Mar 11, 2020 2.353 2.430 2.250 2.251 7,230 -0.30(-11.73%)
Mar 10, 2020 3.040 3.040 2.300 2.550 28,477 -0.20(-7.27%)
Mar 09, 2020 2.710 2.880 2.410 2.750 16,477 -0.01(-0.36%)
Mar 06, 2020 2.403 2.940 2.403 2.760 28,100 +0.28(+11.25%)
Mar 05, 2020 2.530 2.580 2.481 2.481 4,764 +0.04(+1.68%)
Mar 04, 2020 2.420 2.816 2.420 2.440 17,912 -0.23(-8.61%)
Mar 03, 2020 2.580 2.670 2.300 2.670 18,863 +0.01(+0.27%)
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.