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 (%)
Sep 30, 2011 8.750 9.060 8.710 8.710 3,945 -0.07(-0.80%)
Sep 29, 2011 9.100 9.100 8.760 8.780 3,459 -0.12(-1.35%)
Sep 28, 2011 9.470 9.470 8.900 8.900 1,853 -0.10(-1.11%)
Sep 27, 2011 9.210 9.210 8.930 9.000 965 -0.06(-0.66%)
Sep 26, 2011 9.100 9.130 9.000 9.060 3,211 +0.01(+0.11%)
Sep 23, 2011 8.890 9.110 8.870 9.050 12,855 +0.19(+2.14%)
Sep 22, 2011 9.190 9.310 8.760 8.860 17,899 -0.34(-3.70%)
Sep 21, 2011 8.420 9.480 8.390 9.200 73,144 +0.82(+9.79%)
Sep 20, 2011 8.500 8.620 8.380 8.380 6,734 -0.07(-0.83%)
Sep 19, 2011 8.500 8.550 8.370 8.450 22,661 -0.12(-1.40%)
Sep 16, 2011 8.800 8.890 8.500 8.570 335,521 -0.10(-1.15%)
Sep 15, 2011 8.810 8.900 8.670 8.670 2,394 +0.04(+0.46%)
Sep 14, 2011 8.710 8.880 8.610 8.630 1,152 -0.01(-0.07%)
Sep 13, 2011 8.590 8.870 8.590 8.636 3,521 +0.19(+2.20%)
Sep 12, 2011 8.470 8.630 8.420 8.450 8,377 -0.15(-1.74%)
Sep 09, 2011 8.420 8.600 8.420 8.600 3,923 +0.11(+1.30%)
Sep 08, 2011 8.720 8.720 8.390 8.490 10,744 -0.17(-1.96%)
Sep 07, 2011 8.880 9.000 8.620 8.660 23,444 -0.09(-1.03%)
Sep 06, 2011 8.630 8.820 8.630 8.750 10,274 -0.10(-1.13%)
Sep 02, 2011 8.820 9.000 8.630 8.850 6,526 -0.07(-0.78%)
Sep 01, 2011 9.000 9.010 8.920 8.920 28,112 -0.03(-0.34%)
Aug 31, 2011 8.900 9.110 8.900 8.950 11,870 +0.09(+1.02%)
Aug 30, 2011 9.220 9.660 8.860 8.860 20,023 -0.34(-3.70%)
Aug 29, 2011 9.660 9.660 9.030 9.200 6,277 +0.01(+0.11%)
Aug 26, 2011 9.210 9.500 9.190 9.190 11,727 -0.03(-0.33%)
Aug 25, 2011 9.500 9.500 9.220 9.220 10,895 -0.09(-0.97%)
Aug 24, 2011 9.750 9.750 9.250 9.310 2,300 -0.19(-2.00%)
Aug 23, 2011 9.500 9.500 9.450 9.500 3,100 +0.01(+0.06%)
Aug 22, 2011 9.750 9.750 9.460 9.494 13,021 -0.21(-2.13%)
Aug 19, 2011 9.630 9.799 9.630 9.701 5,079 -0.03(-0.30%)
Aug 18, 2011 9.910 10.10 9.610 9.730 4,645 -0.09(-0.92%)
Aug 17, 2011 10.07 10.07 9.740 9.820 4,847 +0.01(+0.10%)
Aug 16, 2011 10.09 10.09 9.660 9.810 11,830 +0.06(+0.62%)
Aug 15, 2011 9.790 10.02 9.590 9.750 10,272 +0.00(+0.00%)
Aug 12, 2011 9.880 9.970 9.750 9.750 1,500 -0.15(-1.54%)
Aug 11, 2011 9.960 10.25 9.750 9.902 8,225 -0.20(-1.96%)
Aug 10, 2011 9.960 10.10 9.760 10.10 3,800 +0.27(+2.75%)
Aug 09, 2011 10.00 10.25 9.800 9.830 3,510 +0.03(+0.31%)
Aug 08, 2011 10.72 10.72 9.800 9.800 5,051 -1.19(-10.83%)
Aug 05, 2011 11.31 11.37 10.65 10.99 4,259 -0.31(-2.74%)
Aug 04, 2011 11.71 11.94 11.30 11.30 5,190 -0.70(-5.83%)
Aug 03, 2011 12.02 12.02 12.00 12.00 825 +0.04(+0.33%)
Aug 02, 2011 12.04 12.20 11.96 11.96 7,784 +0.01(+0.08%)
Aug 01, 2011 11.81 12.06 11.81 11.95 1,897 +0.00(+0.01%)
Jul 29, 2011 11.78 12.08 11.78 11.95 4,554 +0.03(+0.25%)
Jul 28, 2011 12.33 12.33 11.81 11.92 821 -0.54(-4.33%)
Jul 27, 2011 12.79 12.79 12.46 12.46 5,605 -0.23(-1.81%)
Jul 26, 2011 12.92 12.92 12.63 12.69 7,730 -0.09(-0.70%)
Jul 25, 2011 12.69 12.85 12.65 12.78 20,076 +0.17(+1.35%)
Jul 22, 2011 12.70 12.70 12.61 12.61 500 -0.08(-0.63%)
Jul 21, 2011 11.73 12.85 11.73 12.69 8,715 +0.51(+4.19%)
Jul 20, 2011 12.25 12.25 12.07 12.18 910 -0.22(-1.77%)
Jul 18, 2011 11.83 12.40 12.40 12.40 2,400 -0.09(-0.71%)
Jul 15, 2011 12.49 12.49 12.49 12.49 400 -0.00(-0.01%)
Jul 14, 2011 11.98 12.56 11.98 12.49 3,783 +0.12(+0.97%)
Jul 13, 2011 12.25 12.49 12.19 12.37 4,733 +0.13(+1.06%)
Jul 12, 2011 12.38 12.58 12.17 12.24 3,083 -0.22(-1.77%)
Jul 11, 2011 12.13 12.47 12.13 12.46 1,128 +0.02(+0.16%)
Jul 08, 2011 12.47 12.48 12.20 12.44 3,229 -0.06(-0.48%)
Jul 07, 2011 11.98 12.50 11.98 12.50 5,186 +0.25(+2.04%)
Jul 06, 2011 11.94 12.39 11.70 12.25 3,681 +0.25(+2.08%)
Jul 05, 2011 12.57 12.57 12.00 12.00 1,558 -0.55(-4.38%)
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.