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 (%)
Dec 31, 2008 10.55 11.10 10.25 11.10 5,145 +0.44(+4.14%)
Dec 30, 2008 10.90 11.08 10.60 10.66 3,054 -0.25(-2.30%)
Dec 29, 2008 10.99 11.39 10.91 10.91 872 -0.09(-0.82%)
Dec 26, 2008 11.00 11.00 11.00 11.00 281 +0.57(+5.47%)
Dec 24, 2008 10.43 10.43 10.43 10.43 256 -0.34(-3.16%)
Dec 23, 2008 11.49 11.50 10.71 10.77 1,851 -0.15(-1.37%)
Dec 22, 2008 10.45 10.92 10.45 10.92 883 +0.41(+3.90%)
Dec 19, 2008 10.47 11.00 10.47 10.51 4,655 -1.00(-8.69%)
Dec 18, 2008 11.00 11.51 11.00 11.51 5,408 +0.71(+6.57%)
Dec 16, 2008 10.28 10.80 10.80 10.80 3,600 +0.43(+4.11%)
Dec 15, 2008 10.02 10.37 10.02 10.37 1,896 -0.43(-3.94%)
Dec 12, 2008 9.540 11.46 9.540 10.80 6,063 -0.10(-0.92%)
Dec 11, 2008 11.50 11.50 10.79 10.90 3,784 +0.65(+6.34%)
Dec 10, 2008 11.00 11.00 10.00 10.25 5,019 -0.25(-2.38%)
Dec 09, 2008 10.50 10.50 10.01 10.50 1,635 +0.39(+3.86%)
Dec 08, 2008 11.15 11.15 10.11 10.11 1,510 -0.64(-5.95%)
Dec 05, 2008 10.82 10.82 10.01 10.75 900 +0.25(+2.38%)
Dec 04, 2008 10.50 10.50 10.50 10.50 200 +0.15(+1.45%)
Dec 03, 2008 10.35 10.35 9.530 10.35 1,791 +0.83(+8.72%)
Dec 02, 2008 11.24 11.43 9.520 9.520 1,708 -0.75(-7.26%)
Dec 01, 2008 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Nov 28, 2008 11.00 11.90 10.16 10.27 749 -0.43(-4.06%)
Nov 26, 2008 10.50 11.99 10.50 10.70 3,437 -0.29(-2.64%)
Nov 25, 2008 10.99 10.99 10.99 10.99 500 -0.51(-4.44%)
Nov 24, 2008 10.50 11.50 10.07 11.50 1,460 +1.08(+10.36%)
Nov 21, 2008 10.99 10.99 9.900 10.42 6,443 -0.07(-0.67%)
Nov 20, 2008 11.55 11.55 10.00 10.49 7,894 -1.52(-12.66%)
Nov 19, 2008 14.50 14.50 12.01 12.01 3,116 -2.49(-17.17%)
Nov 18, 2008 15.49 15.49 14.50 14.50 5,936 -0.99(-6.39%)
Nov 17, 2008 16.00 16.00 12.76 15.49 3,330 -0.50(-3.13%)
Nov 14, 2008 12.58 15.99 12.53 15.99 3,103 +2.82(+21.39%)
Nov 13, 2008 16.00 16.00 12.75 13.17 7,261 -3.03(-18.69%)
Nov 12, 2008 15.97 16.20 13.13 16.20 2,102 -0.14(-0.86%)
Nov 11, 2008 13.14 16.50 13.14 16.34 1,080 -0.66(-3.88%)
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.