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 (%)
Feb 27, 2015 5.980 6.150 5.980 6.120 17,047 +0.09(+1.49%)
Feb 26, 2015 6.010 6.170 6.010 6.030 2,258 +0.02(+0.33%)
Feb 25, 2015 6.020 6.080 5.990 6.010 13,749 -0.16(-2.52%)
Feb 24, 2015 5.971 6.165 5.950 6.165 13,844 +0.21(+3.44%)
Feb 23, 2015 6.130 6.270 5.910 5.960 29,533 -0.14(-2.30%)
Feb 20, 2015 6.060 6.270 6.010 6.100 5,880 -0.18(-2.87%)
Feb 19, 2015 6.040 6.310 6.040 6.280 6,391 +0.24(+3.97%)
Feb 18, 2015 6.350 6.350 6.000 6.040 5,855 -0.02(-0.33%)
Feb 17, 2015 6.190 6.300 6.050 6.060 16,434 -0.21(-3.35%)
Feb 13, 2015 6.190 6.270 6.270 6.270 20,600 +0.03(+0.48%)
Feb 12, 2015 6.140 6.240 6.010 6.240 13,885 +0.19(+3.14%)
Feb 11, 2015 6.090 6.140 6.000 6.050 15,478 +0.00(+0.00%)
Feb 10, 2015 6.080 6.220 5.900 6.050 8,757 +0.02(+0.41%)
Feb 09, 2015 6.200 6.384 5.910 6.025 49,119 -0.17(-2.67%)
Feb 06, 2015 5.740 6.530 5.740 6.190 35,739 +0.36(+6.17%)
Feb 05, 2015 5.710 5.900 5.700 5.830 46,535 +0.08(+1.39%)
Feb 04, 2015 5.780 5.910 5.750 5.750 14,107 -0.10(-1.71%)
Feb 03, 2015 5.732 5.850 5.732 5.850 6,899 +0.02(+0.34%)
Feb 02, 2015 6.070 6.080 5.670 5.830 18,427 -0.20(-3.32%)
Jan 30, 2015 5.610 6.130 5.610 6.030 70,000 +0.41(+7.30%)
Jan 29, 2015 5.630 5.650 5.550 5.620 24,896 +0.00(+0.00%)
Jan 28, 2015 5.720 5.850 5.620 5.620 20,910 -0.02(-0.35%)
Jan 27, 2015 5.550 5.730 5.550 5.640 16,436 +0.08(+1.44%)
Jan 26, 2015 5.570 5.650 5.560 5.560 4,015 -0.01(-0.18%)
Jan 23, 2015 5.531 5.650 5.520 5.570 4,751 +0.04(+0.72%)
Jan 22, 2015 5.560 5.680 5.520 5.530 13,157 -0.01(-0.18%)
Jan 21, 2015 5.530 5.690 5.520 5.540 17,586 +0.03(+0.54%)
Jan 20, 2015 5.610 5.730 5.510 5.510 9,011 -0.05(-0.90%)
Jan 16, 2015 5.620 5.690 5.530 5.560 7,005 -0.11(-1.94%)
Jan 15, 2015 5.880 5.880 5.620 5.670 26,139 -0.17(-2.91%)
Jan 14, 2015 5.800 5.960 5.800 5.840 7,104 +0.02(+0.38%)
Jan 13, 2015 5.950 5.950 5.800 5.818 20,311 -0.01(-0.21%)
Jan 12, 2015 5.880 5.890 5.810 5.830 9,105 -0.13(-2.18%)
Jan 09, 2015 5.970 6.033 5.800 5.960 13,129 +0.12(+2.05%)
Jan 08, 2015 5.930 5.930 5.760 5.840 20,637 -0.03(-0.52%)
Jan 07, 2015 5.950 5.970 5.810 5.871 7,398 +0.02(+0.36%)
Jan 06, 2015 6.070 6.130 5.850 5.850 8,722 -0.29(-4.72%)
Jan 05, 2015 6.110 6.200 6.070 6.140 35,933 +0.04(+0.66%)
Jan 02, 2015 6.040 6.160 6.040 6.100 26,108 +0.08(+1.33%)
Dec 31, 2014 5.960 6.020 6.020 6.020 51,200 +0.10(+1.69%)
Dec 30, 2014 5.940 6.110 5.910 5.920 23,081 -0.14(-2.31%)
Dec 29, 2014 6.160 6.240 5.970 6.060 70,286 -0.08(-1.30%)
Dec 26, 2014 5.890 6.180 5.830 6.140 63,592 +0.28(+4.78%)
Dec 24, 2014 5.980 5.860 5.860 5.860 2,800 -0.05(-0.85%)
Dec 23, 2014 6.030 6.190 5.790 5.910 17,951 -0.06(-1.01%)
Dec 22, 2014 5.870 6.185 5.870 5.970 7,385 +0.04(+0.67%)
Dec 19, 2014 6.150 6.150 5.750 5.930 12,265 -0.20(-3.26%)
Dec 18, 2014 6.230 6.290 6.090 6.130 12,738 +0.12(+2.00%)
Dec 17, 2014 5.800 6.112 5.740 6.010 91,368 +0.30(+5.25%)
Dec 16, 2014 5.610 5.770 5.470 5.710 15,026 +0.09(+1.60%)
Dec 15, 2014 5.880 5.890 5.470 5.620 57,671 -0.26(-4.42%)
Dec 12, 2014 5.890 5.980 5.740 5.880 6,672 -0.01(-0.17%)
Dec 11, 2014 6.130 6.180 5.790 5.890 9,867 -0.04(-0.67%)
Dec 10, 2014 6.210 6.220 5.900 5.930 21,230 -0.09(-1.50%)
Dec 09, 2014 5.880 6.060 5.810 6.020 19,523 +0.14(+2.38%)
Dec 08, 2014 6.080 6.400 5.830 5.880 52,912 -0.20(-3.29%)
Dec 05, 2014 6.300 6.300 6.000 6.080 37,405 -0.24(-3.80%)
Dec 04, 2014 6.620 6.620 6.160 6.320 22,217 +0.11(+1.77%)
Dec 03, 2014 6.350 6.500 6.210 6.210 59,737 -0.22(-3.42%)
Dec 02, 2014 6.630 6.720 6.270 6.430 34,284 +0.08(+1.26%)
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.