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 (%)
Mar 31, 2016 7.890 7.950 7.670 7.670 7,014 -0.22(-2.79%)
Mar 30, 2016 7.800 8.060 7.406 7.890 62,753 +0.27(+3.54%)
Mar 29, 2016 7.170 7.790 7.160 7.620 35,400 +0.49(+6.87%)
Mar 28, 2016 6.850 7.700 6.810 7.130 43,339 +0.26(+3.81%)
Mar 24, 2016 6.120 6.868 6.868 6.868 24,400 +0.58(+9.19%)
Mar 23, 2016 6.100 6.390 6.071 6.290 33,394 +0.30(+5.01%)
Mar 22, 2016 6.250 6.250 5.990 5.990 1,578 -0.20(-3.23%)
Mar 21, 2016 6.094 6.280 6.090 6.190 11,824 +0.19(+3.17%)
Mar 18, 2016 6.110 6.280 6.000 6.000 11,914 -0.21(-3.38%)
Mar 17, 2016 6.010 6.210 5.900 6.210 18,117 +0.17(+2.81%)
Mar 16, 2016 6.240 6.310 6.010 6.040 5,187 -0.32(-5.03%)
Mar 15, 2016 6.360 6.390 6.125 6.360 5,549 -0.02(-0.31%)
Mar 14, 2016 6.250 6.380 6.190 6.380 9,221 +0.11(+1.75%)
Mar 11, 2016 6.110 6.270 6.110 6.270 1,335 +0.15(+2.45%)
Mar 10, 2016 6.280 6.280 6.120 6.120 1,308 -0.10(-1.69%)
Mar 09, 2016 6.222 6.280 6.085 6.225 3,651 -0.06(-0.88%)
Mar 08, 2016 6.100 6.280 6.080 6.280 16,136 +0.09(+1.45%)
Mar 07, 2016 6.080 6.200 6.080 6.190 1,734 +0.16(+2.65%)
Mar 04, 2016 6.189 6.194 5.970 6.030 3,640 +0.01(+0.17%)
Mar 03, 2016 6.020 6.130 5.980 6.020 997 +0.08(+1.27%)
Mar 02, 2016 6.140 6.140 5.944 5.944 1,792 -0.06(-0.93%)
Mar 01, 2016 5.980 6.130 5.912 6.000 5,696 -0.02(-0.33%)
Feb 29, 2016 6.034 6.034 6.020 6.020 2,224 -0.08(-1.31%)
Feb 26, 2016 6.140 6.145 6.090 6.100 2,040 +0.05(+0.83%)
Feb 25, 2016 6.130 6.130 6.020 6.050 8,960 -0.03(-0.49%)
Feb 24, 2016 5.980 6.170 5.980 6.080 2,456 -0.05(-0.82%)
Feb 23, 2016 6.080 6.190 6.030 6.130 3,972 +0.06(+0.99%)
Feb 22, 2016 6.080 6.100 6.000 6.070 4,919 +0.07(+1.17%)
Feb 19, 2016 6.000 6.050 5.950 6.000 6,429 -0.05(-0.78%)
Feb 18, 2016 6.014 6.040 5.950 6.047 11,751 +0.05(+0.82%)
Feb 17, 2016 5.950 5.998 5.950 5.998 4,127 +0.05(+0.80%)
Feb 16, 2016 6.020 6.020 5.950 5.950 1,329 -0.04(-0.67%)
Feb 12, 2016 6.000 5.990 5.990 5.990 2,800 +0.01(+0.17%)
Feb 11, 2016 5.930 6.021 5.900 5.980 8,520 -0.12(-1.97%)
Feb 10, 2016 6.100 6.100 6.100 6.100 407 +0.10(+1.67%)
Feb 09, 2016 6.000 6.030 5.900 6.000 26,450 -0.02(-0.33%)
Feb 08, 2016 5.960 6.030 5.820 6.020 12,653 +0.12(+2.03%)
Feb 05, 2016 5.970 6.180 5.880 5.900 4,078 -0.10(-1.67%)
Feb 04, 2016 6.000 6.000 5.980 6.000 9,481 +0.04(+0.67%)
Feb 03, 2016 6.000 6.200 5.900 5.960 15,937 +0.10(+1.71%)
Feb 02, 2016 5.815 6.150 5.815 5.860 17,834 -0.06(-1.01%)
Feb 01, 2016 5.722 5.930 5.722 5.920 1,889 -0.07(-1.17%)
Jan 29, 2016 5.980 5.990 5.750 5.990 6,891 +0.12(+2.04%)
Jan 28, 2016 5.860 5.935 5.830 5.870 7,746 +0.18(+3.16%)
Jan 26, 2016 5.840 5.690 5.690 5.690 28 -0.15(-2.57%)
Jan 25, 2016 5.770 5.900 5.691 5.840 643 +0.01(+0.17%)
Jan 22, 2016 5.910 5.910 5.721 5.830 1,163 -0.01(-0.17%)
Jan 21, 2016 5.870 5.880 5.800 5.840 3,263 -0.08(-1.35%)
Jan 20, 2016 5.800 5.920 5.800 5.920 5,316 -0.02(-0.34%)
Jan 19, 2016 6.000 6.000 5.880 5.940 10,326 -0.02(-0.34%)
Jan 15, 2016 5.930 5.960 5.960 5.960 8,900 -0.04(-0.67%)
Jan 14, 2016 5.980 6.000 5.980 6.000 11,519 +0.01(+0.17%)
Jan 13, 2016 6.000 6.040 5.960 5.990 6,864 -0.02(-0.33%)
Jan 12, 2016 6.000 6.090 6.000 6.010 3,292 +0.01(+0.17%)
Jan 11, 2016 6.080 6.080 5.911 6.000 7,589 -0.03(-0.50%)
Jan 08, 2016 5.990 6.190 5.935 6.030 4,161 +0.07(+1.17%)
Jan 07, 2016 6.150 6.330 5.920 5.960 15,261 -0.24(-3.87%)
Jan 06, 2016 5.939 6.380 5.939 6.200 86,509 +0.16(+2.65%)
Jan 05, 2016 5.950 6.040 5.900 6.040 10,614 -0.01(-0.13%)
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.