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 31, 2016 6.714 6.718 6.530 6.718 3,416 +0.08(+1.19%)
May 25, 2016 6.550 6.639 6.639 6.639 6,800 -0.00(-0.01%)
May 24, 2016 6.510 6.640 6.480 6.640 6,048 -0.01(-0.15%)
May 23, 2016 6.650 6.700 6.573 6.650 9,152 -0.09(-1.34%)
May 20, 2016 6.740 6.750 6.740 6.740 2,734 -0.02(-0.29%)
May 19, 2016 6.900 6.900 6.730 6.760 3,294 +0.04(+0.60%)
May 18, 2016 6.800 6.800 6.720 6.720 1,838 -0.10(-1.47%)
May 17, 2016 6.910 6.910 6.820 6.820 2,625 +0.01(+0.15%)
May 16, 2016 7.000 7.020 6.810 6.810 7,874 -0.15(-2.16%)
May 13, 2016 6.870 7.010 6.666 6.960 1,603 +0.00(+0.00%)
May 12, 2016 6.950 7.000 6.950 6.960 132,311 -0.00(-0.00%)
May 11, 2016 6.510 7.000 6.510 6.960 26,814 +0.42(+6.43%)
May 10, 2016 6.658 6.658 6.533 6.540 6,220 -0.02(-0.30%)
May 09, 2016 6.530 6.750 6.530 6.560 3,506 -0.05(-0.74%)
May 06, 2016 6.600 6.645 6.530 6.609 2,517 +0.01(+0.14%)
May 05, 2016 6.800 6.800 6.500 6.600 2,623 -0.40(-5.71%)
May 04, 2016 6.630 7.000 6.539 7.000 20,171 +0.46(+6.99%)
May 03, 2016 6.760 6.800 6.470 6.543 7,098 +0.15(+2.39%)
May 02, 2016 6.481 6.481 6.390 6.390 1,626 -0.29(-4.32%)
Apr 29, 2016 6.200 6.678 6.200 6.678 3,734 +0.48(+7.71%)
Apr 28, 2016 6.250 6.260 6.200 6.200 5,480 -0.10(-1.59%)
Apr 27, 2016 6.380 6.620 6.300 6.300 11,811 -0.17(-2.63%)
Apr 26, 2016 6.770 6.770 6.420 6.470 2,608 +0.01(+0.15%)
Apr 22, 2016 6.970 6.460 6.460 6.460 14 -0.29(-4.30%)
Apr 21, 2016 6.540 6.950 6.513 6.750 24,007 +0.22(+3.37%)
Apr 20, 2016 6.410 6.530 6.410 6.530 635 +0.03(+0.46%)
Apr 19, 2016 6.420 6.550 6.400 6.500 3,307 +0.04(+0.62%)
Apr 18, 2016 6.530 6.660 6.400 6.460 12,733 -0.05(-0.77%)
Apr 15, 2016 6.500 6.755 6.500 6.510 1,389 +0.01(+0.15%)
Apr 14, 2016 6.810 6.810 6.480 6.500 7,130 -0.07(-0.99%)
Apr 13, 2016 6.850 7.033 6.565 6.565 3,453 -0.42(-6.08%)
Apr 12, 2016 6.750 6.990 6.720 6.990 2,843 -0.02(-0.29%)
Apr 11, 2016 6.628 7.010 6.590 7.010 9,467 +0.51(+7.85%)
Apr 08, 2016 6.630 6.740 6.500 6.500 10,848 -0.27(-3.99%)
Apr 07, 2016 6.780 6.780 6.700 6.770 776 +0.24(+3.68%)
Apr 06, 2016 6.530 6.850 6.500 6.530 15,196 -0.01(-0.15%)
Apr 05, 2016 6.950 6.980 6.590 6.540 14,348 -0.58(-8.14%)
Apr 04, 2016 7.330 7.330 6.950 7.119 6,681 +0.02(+0.27%)
Apr 01, 2016 7.440 7.675 7.050 7.100 24,035 -0.57(-7.43%)
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%)
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.