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 (%)
Jun 30, 2016 6.600 6.630 6.630 6.630 1,400 +0.06(+0.91%)
Jun 29, 2016 6.550 6.652 6.550 6.570 424 +0.05(+0.77%)
Jun 28, 2016 6.500 6.520 6.500 6.520 1,503 +0.07(+1.09%)
Jun 27, 2016 6.440 6.630 6.350 6.450 2,119 +0.00(+0.00%)
Jun 24, 2016 6.530 6.740 6.350 6.450 5,377 -0.17(-2.57%)
Jun 23, 2016 6.582 6.800 6.582 6.620 5,063 +0.02(+0.30%)
Jun 22, 2016 6.650 6.660 6.550 6.600 2,989 -0.06(-0.90%)
Jun 21, 2016 6.620 6.660 6.540 6.660 5,092 +0.03(+0.45%)
Jun 20, 2016 6.525 6.700 6.525 6.630 2,411 -0.07(-1.04%)
Jun 17, 2016 6.700 6.700 6.700 6.700 265 -0.05(-0.74%)
Jun 16, 2016 6.690 6.785 6.640 6.750 2,144 +0.06(+0.95%)
Jun 15, 2016 6.600 6.786 6.600 6.687 12,578 +0.05(+0.70%)
Jun 14, 2016 6.870 6.870 6.640 6.640 3,181 -0.03(-0.49%)
Jun 13, 2016 6.630 6.700 6.630 6.673 507 +0.07(+1.00%)
Jun 09, 2016 6.860 6.607 6.607 6.607 603 -0.26(-3.83%)
Jun 08, 2016 6.860 6.870 6.860 6.870 3,309 +0.15(+2.23%)
Jun 07, 2016 6.600 6.720 6.600 6.720 10,518 +0.18(+2.75%)
Jun 06, 2016 6.510 6.620 6.510 6.540 3,634 +0.08(+1.24%)
Jun 03, 2016 6.452 6.460 6.450 6.460 7,429 -0.02(-0.31%)
Jun 02, 2016 6.680 6.699 6.480 6.480 2,197 -0.09(-1.32%)
Jun 01, 2016 6.567 6.567 6.567 6.567 360 -0.15(-2.25%)
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%)
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.