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 (%)
Jan 31, 2020 3.010 3.100 2.910 3.100 26,000 -0.03(-0.96%)
Jan 30, 2020 2.970 3.300 2.970 3.130 9,608 +0.04(+1.29%)
Jan 29, 2020 3.203 3.209 2.940 3.090 20,351 -0.03(-0.80%)
Jan 28, 2020 3.180 3.214 2.961 3.115 5,149 -0.01(-0.48%)
Jan 27, 2020 3.300 3.420 2.998 3.130 34,404 -0.02(-0.63%)
Jan 24, 2020 2.970 3.300 2.890 3.150 115,600 +0.16(+5.35%)
Jan 23, 2020 2.940 3.000 2.930 2.990 5,164 +0.04(+1.36%)
Jan 22, 2020 2.935 3.050 2.885 2.950 2,050 -0.14(-4.53%)
Jan 21, 2020 2.940 3.100 2.854 3.090 49,888 +0.02(+0.67%)
Jan 17, 2020 3.330 3.330 2.900 3.070 23,200 -0.13(-4.08%)
Jan 16, 2020 3.110 3.318 2.890 3.200 72,137 +0.33(+11.50%)
Jan 15, 2020 2.750 2.890 2.750 2.870 4,881 +0.08(+2.87%)
Jan 14, 2020 2.930 2.930 2.685 2.790 6,822 -0.17(-5.74%)
Jan 13, 2020 2.550 3.069 2.500 2.960 225,683 +0.49(+19.84%)
Jan 10, 2020 2.630 2.630 2.469 2.470 3,300 +0.01(+0.41%)
Jan 09, 2020 2.680 2.680 2.460 2.460 13,770 -0.08(-3.15%)
Jan 08, 2020 2.550 2.670 2.540 2.540 21,920 +0.06(+2.42%)
Jan 07, 2020 2.510 2.630 2.480 2.480 6,462 +0.00(+0.00%)
Jan 06, 2020 2.670 2.680 2.471 2.480 11,521 -0.22(-8.09%)
Jan 03, 2020 2.480 2.698 2.480 2.698 4,400 +0.22(+8.80%)
Jan 02, 2020 2.600 2.607 2.460 2.480 23,986 -0.13(-4.98%)
Dec 31, 2019 2.690 2.800 2.610 2.610 11,900 +0.00(+0.00%)
Dec 30, 2019 2.850 2.862 2.610 2.610 36,881 -0.30(-10.31%)
Dec 27, 2019 2.860 2.988 2.860 2.910 4,300 +0.06(+2.11%)
Dec 26, 2019 2.950 3.000 2.850 2.850 14,677 -0.05(-1.69%)
Dec 24, 2019 2.942 2.953 2.864 2.899 1,800 +0.05(+1.72%)
Dec 23, 2019 3.020 3.050 2.850 2.850 16,768 -0.03(-1.04%)
Dec 20, 2019 3.100 3.233 2.740 2.880 26,800 -0.21(-6.80%)
Dec 19, 2019 3.081 3.180 3.081 3.090 15,741 -0.10(-3.13%)
Dec 18, 2019 3.130 3.190 3.020 3.190 11,511 +0.06(+1.92%)
Dec 17, 2019 3.214 3.214 3.120 3.130 5,683 +0.01(+0.32%)
Dec 16, 2019 3.140 3.176 3.040 3.120 14,591 -0.10(-3.11%)
Dec 13, 2019 3.240 3.280 3.214 3.220 2,700 +0.07(+2.22%)
Dec 12, 2019 3.300 3.310 3.150 3.150 11,388 -0.18(-5.32%)
Dec 11, 2019 3.260 3.327 3.056 3.327 11,897 -0.01(-0.39%)
Dec 10, 2019 3.160 3.480 3.128 3.340 16,515 +0.12(+3.73%)
Dec 09, 2019 3.450 3.478 3.100 3.220 40,517 -0.23(-6.67%)
Dec 06, 2019 3.500 3.579 3.310 3.450 65,600 +0.17(+5.18%)
Dec 05, 2019 3.113 3.320 3.001 3.280 49,387 +0.28(+9.33%)
Dec 04, 2019 2.870 3.130 2.850 3.000 57,045 +0.13(+4.53%)
Dec 03, 2019 2.920 2.940 2.520 2.870 14,355 -0.05(-1.71%)
Dec 02, 2019 2.920 2.940 2.800 2.920 15,923 +0.23(+8.63%)
Nov 29, 2019 2.602 2.820 2.570 2.688 20,000 +0.13(+5.00%)
Nov 27, 2019 2.530 2.797 2.500 2.560 16,300 -0.06(-2.29%)
Nov 26, 2019 2.780 2.923 2.600 2.620 10,544 -0.12(-4.38%)
Nov 25, 2019 2.500 2.970 2.500 2.740 28,619 +0.21(+8.42%)
Nov 22, 2019 2.520 2.590 2.500 2.527 10,600 +0.02(+0.69%)
Nov 21, 2019 2.461 2.600 2.461 2.510 13,868 -0.10(-3.83%)
Nov 20, 2019 2.660 2.700 2.440 2.610 22,881 -0.17(-6.07%)
Nov 19, 2019 2.680 2.827 2.650 2.779 15,949 +0.13(+4.81%)
Nov 18, 2019 2.940 3.140 2.651 2.651 34,867 -0.25(-8.58%)
Nov 15, 2019 2.630 3.080 2.510 2.900 92,300 +0.35(+13.73%)
Nov 14, 2019 2.570 2.590 2.500 2.550 16,270 +0.01(+0.39%)
Nov 13, 2019 2.560 2.560 2.455 2.540 3,478 +0.04(+1.60%)
Nov 12, 2019 2.472 2.527 2.400 2.500 16,363 -0.01(-0.40%)
Nov 11, 2019 2.450 2.510 2.415 2.510 2,351 -0.01(-0.52%)
Nov 08, 2019 2.550 2.562 2.450 2.523 5,100 +0.02(+0.93%)
Nov 07, 2019 2.370 2.570 2.370 2.500 15,241 +0.13(+5.49%)
Nov 06, 2019 2.360 2.400 2.329 2.370 4,238 +0.06(+2.59%)
Nov 05, 2019 2.490 2.490 2.310 2.310 9,438 -0.02(-0.87%)
Nov 04, 2019 2.340 2.428 2.330 2.330 5,298 -0.10(-4.10%)
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.