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 (%)
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.