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, 2010 12.94 12.50 12.50 12.50 1,800 -0.34(-2.65%)
Dec 30, 2010 12.84 12.98 12.77 12.84 1,680 -0.02(-0.16%)
Dec 29, 2010 12.75 12.86 12.75 12.86 7,432 -0.09(-0.69%)
Dec 28, 2010 12.95 12.95 12.84 12.95 2,080 +0.13(+1.03%)
Dec 27, 2010 12.90 12.95 12.80 12.82 4,882 -0.05(-0.40%)
Dec 23, 2010 12.87 12.94 12.87 12.87 1,240 +0.03(+0.23%)
Dec 22, 2010 12.85 12.85 12.84 12.84 4,666 -0.05(-0.39%)
Dec 21, 2010 12.82 12.89 12.79 12.89 1,850 +0.13(+1.02%)
Dec 20, 2010 12.17 12.90 12.17 12.76 3,096 -0.07(-0.55%)
Dec 17, 2010 12.60 12.83 12.50 12.83 2,405 +0.23(+1.83%)
Dec 16, 2010 12.43 12.60 12.41 12.60 9,472 +0.16(+1.29%)
Dec 15, 2010 12.25 12.44 12.25 12.44 2,695 +0.13(+1.06%)
Dec 14, 2010 12.65 12.65 12.23 12.31 5,353 -0.42(-3.30%)
Dec 13, 2010 12.45 12.75 12.45 12.73 4,373 -0.32(-2.45%)
Dec 10, 2010 12.94 13.10 12.94 13.05 3,232 -0.24(-1.81%)
Dec 09, 2010 12.88 13.80 12.75 13.29 7,878 +0.07(+0.53%)
Dec 08, 2010 13.13 13.35 13.13 13.22 2,550 +0.17(+1.30%)
Dec 07, 2010 13.05 13.05 12.68 13.05 5,020 +0.00(+0.00%)
Dec 06, 2010 12.99 13.14 12.99 13.05 11,421 +0.35(+2.78%)
Dec 03, 2010 12.95 12.95 12.68 12.70 1,920 -0.16(-1.27%)
Dec 02, 2010 12.86 12.86 12.86 12.86 103 -0.07(-0.54%)
Dec 01, 2010 12.51 13.00 12.50 12.93 3,845 +0.28(+2.21%)
Nov 30, 2010 12.65 12.65 12.65 12.65 200 -0.33(-2.54%)
Nov 29, 2010 13.07 13.07 12.98 12.98 239 -0.02(-0.15%)
Nov 26, 2010 12.97 13.00 12.97 13.00 298 +0.45(+3.59%)
Nov 24, 2010 12.53 12.55 12.55 12.55 785 -0.43(-3.31%)
Nov 22, 2010 12.98 12.98 12.98 12.98 0 +0.30(+2.37%)
Nov 19, 2010 12.40 13.05 12.40 12.68 1,331 -0.01(-0.08%)
Nov 18, 2010 12.38 12.69 12.38 12.69 1,010 -0.01(-0.08%)
Nov 17, 2010 12.45 12.71 12.45 12.70 500 -0.40(-3.05%)
Nov 16, 2010 12.75 13.17 12.55 13.10 2,800 +0.24(+1.87%)
Nov 15, 2010 12.66 12.86 12.66 12.86 200 +0.11(+0.86%)
Nov 12, 2010 13.30 13.30 12.66 12.75 1,105 -0.39(-2.97%)
Nov 11, 2010 13.15 13.15 13.14 13.14 500 -0.02(-0.16%)
Nov 10, 2010 12.77 13.25 12.67 13.16 11,535 +0.56(+4.45%)
Nov 09, 2010 12.54 13.00 12.38 12.60 5,547 -0.39(-3.00%)
Nov 08, 2010 12.97 12.99 12.89 12.99 300 +0.02(+0.15%)
Nov 05, 2010 12.84 12.99 12.75 12.97 9,095 +0.17(+1.33%)
Nov 04, 2010 13.51 13.51 12.53 12.80 10,391 +0.20(+1.59%)
Nov 03, 2010 12.04 12.61 11.85 12.60 11,889 +0.56(+4.65%)
Nov 02, 2010 11.05 12.04 11.04 12.04 14,018 +1.02(+9.25%)
Nov 01, 2010 11.35 11.35 10.82 11.02 1,991 -0.09(-0.81%)
Oct 29, 2010 11.25 11.25 11.11 11.11 650 -0.03(-0.27%)
Oct 28, 2010 10.65 11.14 10.56 11.14 19,577 +0.89(+8.68%)
Oct 27, 2010 10.22 10.26 10.22 10.25 4,963 -0.06(-0.58%)
Oct 25, 2010 10.14 10.50 10.14 10.31 2,343 +0.00(+0.00%)
Oct 22, 2010 10.19 10.45 10.19 10.31 3,471 +0.03(+0.29%)
Oct 21, 2010 9.910 10.35 9.910 10.28 400 +0.25(+2.48%)
Oct 20, 2010 9.820 10.10 9.810 10.03 12,101 +0.02(+0.21%)
Oct 19, 2010 10.01 10.03 9.850 10.01 3,488 -0.14(-1.38%)
Oct 18, 2010 10.15 10.16 10.15 10.15 1,667 +0.00(+0.00%)
Oct 15, 2010 10.02 10.15 10.02 10.15 645 +0.08(+0.79%)
Oct 14, 2010 10.01 10.07 10.01 10.07 300 -0.03(-0.30%)
Oct 13, 2010 10.06 10.15 10.05 10.10 3,942 +0.10(+1.00%)
Oct 11, 2010 10.00 10.00 10.00 10.00 1,300 +0.01(+0.10%)
Oct 08, 2010 9.820 10.07 9.820 9.990 1,302 +0.08(+0.81%)
Oct 07, 2010 10.05 10.10 9.840 9.910 3,625 -0.19(-1.88%)
Oct 06, 2010 10.07 10.18 10.07 10.10 1,390 +0.03(+0.30%)
Oct 05, 2010 10.05 10.15 10.05 10.07 1,325 -0.08(-0.79%)
Oct 04, 2010 10.32 10.40 10.15 10.15 4,162 -0.15(-1.46%)
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.