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 (%)
Sep 29, 2017 3.800 4.100 3.800 4.100 2,247 +0.15(+3.80%)
Sep 28, 2017 4.000 4.000 3.950 3.950 929 -0.10(-2.47%)
Sep 27, 2017 3.900 4.050 3.895 4.050 3,073 +0.09(+2.27%)
Sep 26, 2017 3.800 4.000 3.800 3.960 2,867 +0.01(+0.25%)
Sep 25, 2017 3.879 3.950 3.775 3.950 1,206 +0.08(+2.13%)
Sep 22, 2017 3.950 3.950 3.868 3.868 1,659 -0.08(-2.08%)
Sep 21, 2017 4.000 4.000 3.875 3.950 1,919 -0.05(-1.25%)
Sep 20, 2017 3.900 4.000 3.900 4.000 1,910 +0.00(+0.00%)
Sep 19, 2017 3.700 4.000 3.700 4.000 7,503 +0.20(+5.26%)
Sep 18, 2017 3.950 3.950 3.800 3.800 3,947 -0.15(-3.80%)
Sep 15, 2017 3.750 3.950 3.750 3.950 740 +0.02(+0.54%)
Sep 13, 2017 3.929 3.929 3.929 36 +0.01(+0.22%)
Sep 12, 2017 3.800 3.920 3.800 3.920 2,651 -0.03(-0.76%)
Sep 11, 2017 3.800 3.950 3.760 3.950 1,356 +0.00(+0.00%)
Sep 08, 2017 3.850 3.950 3.805 3.950 2,583 +0.15(+3.81%)
Sep 07, 2017 3.805 3.805 3.805 3.805 397 -0.29(-7.20%)
Sep 06, 2017 3.900 4.100 3.900 4.100 2,226 +0.25(+6.49%)
Sep 05, 2017 3.800 3.850 3.800 3.850 703 -0.15(-3.75%)
Sep 01, 2017 3.800 4.000 3.800 4.000 2,093 +0.05(+1.27%)
Aug 31, 2017 3.950 4.050 3.950 3.950 7,973 +0.00(+0.00%)
Aug 30, 2017 3.650 3.950 3.650 3.950 4,716 +0.00(+0.00%)
Aug 28, 2017 3.950 3.950 3.950 12 -0.05(-1.25%)
Aug 24, 2017 4.000 4.000 4.000 183 +0.05(+1.27%)
Aug 23, 2017 3.855 3.950 3.570 3.950 22,736 +0.05(+1.28%)
Aug 21, 2017 3.900 3.900 3.900 12 -0.35(-8.13%)
Aug 17, 2017 4.245 4.245 4.245 103 -0.00(-0.12%)
Aug 15, 2017 4.250 4.250 4.250 79 +0.10(+2.41%)
Aug 14, 2017 4.070 4.150 4.070 4.150 439 +0.00(+0.00%)
Aug 11, 2017 3.900 4.150 3.900 4.150 738 +0.13(+3.18%)
Aug 09, 2017 4.022 4.022 4.022 37 -0.13(-3.20%)
Aug 08, 2017 4.150 4.155 4.150 4.155 1,056 +0.08(+1.96%)
Aug 07, 2017 4.050 4.075 4.050 4.075 836 -0.12(-2.98%)
Aug 03, 2017 4.200 4.200 4.200 48 +0.00(+0.00%)
Aug 02, 2017 4.200 4.200 4.200 4.200 475 +0.05(+1.20%)
Aug 01, 2017 3.910 3.910 3.910 4.150 811 -0.05(-1.19%)
Jul 31, 2017 4.050 4.200 3.850 4.200 12,914 +0.05(+1.20%)
Jul 28, 2017 4.100 4.150 4.100 4.150 1,127 +0.06(+1.47%)
Jul 27, 2017 4.050 4.090 4.050 4.090 856 -0.01(-0.24%)
Jul 26, 2017 4.200 4.200 4.100 4.100 2,648 -0.20(-4.65%)
Jul 25, 2017 4.114 4.300 4.114 4.300 2,032 +0.21(+5.01%)
Jul 24, 2017 4.150 4.150 4.050 4.095 3,277 -0.04(-0.94%)
Jul 21, 2017 4.200 4.200 4.134 4.134 900 +0.03(+0.83%)
Jul 20, 2017 4.150 4.300 4.100 4.100 2,761 -0.15(-3.53%)
Jul 19, 2017 4.105 4.345 4.100 4.250 6,657 +0.01(+0.22%)
Jul 18, 2017 4.310 4.310 4.100 4.240 2,384 -0.08(-1.81%)
Jul 17, 2017 4.350 4.350 4.114 4.319 1,285 +0.18(+4.25%)
Jul 14, 2017 4.150 4.150 4.143 4.143 291 -0.15(-3.55%)
Jul 13, 2017 4.150 4.332 4.100 4.295 2,086 +0.09(+2.26%)
Jul 12, 2017 4.395 4.395 4.200 4.200 1,425 -0.13(-2.96%)
Jul 10, 2017 4.328 4.328 4.328 78 +0.18(+4.29%)
Jul 07, 2017 4.100 4.250 4.100 4.150 614 +0.01(+0.29%)
Jul 06, 2017 4.319 4.500 4.138 4.138 2,886 -0.01(-0.29%)
Jul 05, 2017 4.450 4.450 4.150 4.150 2,800 -0.05(-1.19%)
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.