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 (%)
Apr 29, 2011 12.91 13.43 12.91 13.25 3,936 +0.30(+2.32%)
Apr 28, 2011 12.94 12.95 12.67 12.95 3,829 +0.00(+0.00%)
Apr 27, 2011 12.91 12.95 12.80 12.95 900 -0.01(-0.08%)
Apr 26, 2011 12.95 12.96 12.91 12.96 2,970 +0.01(+0.08%)
Apr 25, 2011 12.95 12.95 12.80 12.95 3,313 +0.33(+2.61%)
Apr 21, 2011 12.57 12.62 12.50 12.62 1,473 +0.14(+1.12%)
Apr 20, 2011 12.21 12.90 12.21 12.48 1,568 +0.42(+3.48%)
Apr 19, 2011 12.02 12.49 12.02 12.06 950 -0.14(-1.15%)
Apr 18, 2011 12.84 12.84 11.52 12.20 9,575 -0.82(-6.30%)
Apr 15, 2011 13.44 13.55 13.00 13.02 4,195 -0.34(-2.54%)
Apr 14, 2011 13.96 13.96 13.35 13.36 3,070 -0.42(-3.05%)
Apr 13, 2011 13.55 13.83 13.55 13.78 1,360 -0.20(-1.43%)
Apr 12, 2011 13.68 13.98 13.68 13.98 301 +0.22(+1.60%)
Apr 11, 2011 13.99 14.00 13.76 13.76 1,400 -0.06(-0.43%)
Apr 08, 2011 13.85 13.90 13.71 13.82 2,403 -0.45(-3.15%)
Apr 07, 2011 14.26 14.48 14.26 14.27 1,732 +0.01(+0.07%)
Apr 06, 2011 14.25 14.33 14.25 14.26 1,707 -0.21(-1.45%)
Apr 05, 2011 14.13 14.50 14.13 14.47 3,638 -0.03(-0.21%)
Apr 04, 2011 14.39 14.50 14.16 14.50 2,793 +0.05(+0.35%)
Apr 01, 2011 14.48 14.50 13.75 14.45 1,870 -0.03(-0.21%)
Mar 31, 2011 14.48 14.48 13.75 14.48 1,200 +0.09(+0.63%)
Mar 30, 2011 14.39 14.48 14.39 14.39 400 -0.10(-0.68%)
Mar 29, 2011 14.47 14.50 14.10 14.49 2,383 +0.01(+0.06%)
Mar 28, 2011 14.48 14.48 14.43 14.48 671 +0.00(+0.00%)
Mar 25, 2011 14.48 14.48 14.30 14.48 3,621 +0.02(+0.14%)
Mar 24, 2011 14.46 14.48 14.46 14.46 970 +0.01(+0.07%)
Mar 23, 2011 14.31 14.48 14.21 14.45 5,458 +0.10(+0.69%)
Mar 22, 2011 14.35 14.40 14.30 14.35 4,293 +0.10(+0.71%)
Mar 21, 2011 14.25 14.26 13.93 14.25 10,381 +0.10(+0.71%)
Mar 18, 2011 13.65 14.18 13.65 14.15 9,509 +0.28(+2.02%)
Mar 17, 2011 12.82 13.95 12.75 13.87 9,852 +0.22(+1.61%)
Mar 16, 2011 13.76 13.82 13.15 13.65 6,247 +0.05(+0.37%)
Mar 15, 2011 13.34 13.92 13.17 13.60 6,428 -0.07(-0.51%)
Mar 14, 2011 13.81 13.81 13.30 13.67 2,730 -0.08(-0.58%)
Mar 11, 2011 13.25 13.75 13.25 13.75 9,508 +0.53(+4.01%)
Mar 10, 2011 12.86 13.28 12.80 13.22 2,050 -0.13(-0.97%)
Mar 09, 2011 13.10 13.35 13.10 13.35 1,544 +0.27(+2.06%)
Mar 08, 2011 12.98 13.16 12.98 13.08 1,477 +0.10(+0.77%)
Mar 04, 2011 12.98 12.98 12.98 12.98 0 -0.02(-0.15%)
Mar 02, 2011 13.00 13.00 13.00 13.00 0 -0.03(-0.23%)
Mar 01, 2011 13.03 13.03 13.03 13.03 339 -0.01(-0.08%)
Feb 28, 2011 12.77 13.04 12.77 13.04 600 -0.13(-0.99%)
Feb 25, 2011 13.05 13.17 13.05 13.17 3,491 +0.26(+2.01%)
Feb 24, 2011 13.05 13.15 12.91 12.91 1,590 -0.15(-1.15%)
Feb 23, 2011 12.80 13.15 12.50 13.06 10,369 +0.26(+2.03%)
Feb 22, 2011 12.69 12.95 12.60 12.80 3,347 -0.05(-0.39%)
Feb 18, 2011 12.63 12.85 12.52 12.85 4,686 +0.37(+2.96%)
Feb 17, 2011 12.55 12.55 12.48 12.48 923 -0.02(-0.16%)
Feb 16, 2011 12.05 12.50 12.05 12.50 14,811 +0.45(+3.73%)
Feb 15, 2011 12.09 12.09 12.05 12.05 955 +0.00(+0.00%)
Feb 14, 2011 12.05 12.05 12.00 12.05 11,073 -0.09(-0.74%)
Feb 11, 2011 12.26 12.28 12.14 12.14 1,300 -0.06(-0.49%)
Feb 10, 2011 12.11 12.28 12.11 12.20 2,344 +0.00(+0.00%)
Feb 09, 2011 12.20 12.20 12.19 12.20 800 -0.03(-0.25%)
Feb 08, 2011 12.07 12.32 12.07 12.23 1,527 +0.18(+1.49%)
Feb 07, 2011 12.06 12.06 12.05 12.05 267 -0.06(-0.50%)
Feb 04, 2011 12.29 12.29 12.05 12.11 1,520 +0.11(+0.92%)
Feb 03, 2011 11.91 12.10 11.91 12.00 2,101 -0.09(-0.74%)
Feb 02, 2011 12.28 12.35 11.83 12.09 8,270 -0.19(-1.55%)
Feb 01, 2011 12.24 12.28 12.24 12.28 336 +0.04(+0.33%)
Jan 31, 2011 11.98 12.24 11.83 12.24 1,105 +0.02(+0.16%)
Jan 28, 2011 12.28 12.28 12.13 12.22 1,523 -0.02(-0.16%)
Jan 27, 2011 12.12 12.24 12.12 12.24 200 -0.04(-0.33%)
Jan 26, 2011 11.90 12.35 11.90 12.28 2,021 +0.29(+2.42%)
Jan 25, 2011 12.49 12.49 11.68 11.99 2,133 -0.06(-0.49%)
Jan 24, 2011 12.18 12.18 12.05 12.05 861 -0.04(-0.34%)
Jan 21, 2011 12.35 12.35 11.80 12.09 730 +0.20(+1.68%)
Jan 19, 2011 11.65 11.89 11.89 11.89 1,900 -0.23(-1.90%)
Jan 18, 2011 12.15 12.15 11.75 12.12 1,853 -0.18(-1.46%)
Jan 14, 2011 12.00 12.30 12.00 12.30 1,692 +0.10(+0.82%)
Jan 13, 2011 12.10 12.20 12.10 12.20 1,736 +0.15(+1.24%)
Jan 12, 2011 12.00 12.19 12.00 12.05 2,022 -0.05(-0.41%)
Jan 11, 2011 12.25 12.27 12.00 12.10 1,876 +0.10(+0.83%)
Jan 10, 2011 12.00 12.00 11.85 12.00 3,627 +0.00(+0.01%)
Jan 07, 2011 12.06 12.06 11.90 12.00 2,191 -0.06(-0.51%)
Jan 06, 2011 12.06 12.20 12.06 12.06 993 -0.09(-0.74%)
Jan 05, 2011 12.29 12.30 12.15 12.15 4,287 -0.14(-1.14%)
Jan 04, 2011 12.46 12.47 12.29 12.29 849 -0.21(-1.68%)
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%)
Oct 01, 2010 10.30 10.30 10.30 10.30 2,088 +0.05(+0.49%)
Sep 30, 2010 10.31 10.31 10.25 10.25 1,109 -0.05(-0.49%)
Sep 29, 2010 10.29 10.51 10.29 10.30 5,616 -0.27(-2.55%)
Sep 28, 2010 10.15 10.77 10.15 10.57 2,758 +0.39(+3.83%)
Sep 27, 2010 10.78 10.78 10.18 10.18 782 -0.60(-5.57%)
Sep 24, 2010 10.79 10.79 10.77 10.78 600 +0.04(+0.37%)
Sep 23, 2010 10.39 10.75 10.39 10.74 2,181 +0.36(+3.47%)
Sep 22, 2010 10.19 10.38 10.19 10.38 502 +0.16(+1.57%)
Sep 21, 2010 10.47 10.47 10.22 10.22 2,486 -0.18(-1.73%)
Sep 20, 2010 10.42 10.49 10.15 10.40 3,928 +0.40(+4.00%)
Sep 17, 2010 10.60 10.60 10.00 10.00 2,446 -0.29(-2.82%)
Sep 15, 2010 10.18 10.29 10.06 10.29 1,714 -0.02(-0.19%)
Sep 14, 2010 10.18 10.42 10.18 10.31 1,443 -0.10(-0.96%)
Sep 13, 2010 10.53 10.53 10.19 10.41 2,553 -0.11(-1.05%)
Sep 10, 2010 10.84 10.85 10.51 10.52 922 +0.01(+0.10%)
Sep 09, 2010 10.71 10.71 10.51 10.51 3,053 -0.29(-2.70%)
Sep 08, 2010 10.52 10.80 10.52 10.80 1,393 +0.15(+1.42%)
Sep 03, 2010 10.65 10.65 10.65 10.65 2,200 +0.05(+0.47%)
Sep 02, 2010 10.60 10.60 10.60 10.60 200 -0.01(-0.09%)
Sep 01, 2010 10.61 10.61 10.61 10.61 286 -0.14(-1.30%)
Aug 31, 2010 10.75 10.75 10.75 10.75 1,000 +0.22(+2.09%)
Aug 30, 2010 10.00 10.53 10.00 10.53 1,525 +0.48(+4.78%)
Aug 27, 2010 10.18 10.30 10.04 10.05 6,604 -0.20(-1.95%)
Aug 26, 2010 9.900 10.25 9.900 10.25 1,220 +0.39(+3.95%)
Aug 25, 2010 9.950 9.950 9.860 9.860 5,260 -0.15(-1.50%)
Aug 24, 2010 10.00 10.02 10.00 10.01 661 -0.05(-0.50%)
Aug 23, 2010 10.05 10.06 10.05 10.06 451 -0.20(-1.95%)
Aug 20, 2010 10.36 10.38 10.11 10.26 601 +0.16(+1.58%)
Aug 19, 2010 10.15 10.15 10.10 10.10 503 -0.05(-0.49%)
Aug 18, 2010 10.15 10.15 10.14 10.15 1,423 +0.00(+0.00%)
Aug 17, 2010 10.16 10.16 10.15 10.15 200 -0.06(-0.59%)
Aug 16, 2010 10.21 10.26 10.21 10.21 2,811 -0.12(-1.16%)
Aug 13, 2010 10.19 10.33 10.19 10.33 5,040 +0.03(+0.29%)
Aug 12, 2010 10.30 10.30 10.30 10.30 300 -0.05(-0.48%)
Aug 11, 2010 10.45 10.45 10.35 10.35 1,055 -0.12(-1.15%)
Aug 10, 2010 10.75 10.79 10.47 10.47 2,038 -0.14(-1.32%)
Aug 06, 2010 10.61 10.61 10.61 10.61 900 -0.04(-0.38%)
Aug 05, 2010 10.65 10.66 10.55 10.65 1,622 -0.01(-0.09%)
Aug 04, 2010 10.66 10.66 10.66 10.66 300 -0.09(-0.84%)
Aug 02, 2010 10.76 10.75 10.75 10.75 600 -0.08(-0.74%)
Jul 30, 2010 10.87 10.87 10.76 10.83 3,504 -0.14(-1.28%)
Jul 29, 2010 11.06 11.06 10.76 10.97 2,900 +0.12(+1.11%)
Jul 28, 2010 11.58 11.58 10.76 10.85 17,764 -0.23(-2.08%)
Jul 27, 2010 11.44 11.44 11.08 11.08 12,242 -0.49(-4.24%)
Jul 26, 2010 11.57 11.73 11.57 11.57 1,155 -0.04(-0.34%)
Jul 23, 2010 11.64 11.68 11.47 11.61 3,708 -0.05(-0.43%)
Jul 22, 2010 11.65 11.80 11.29 11.66 2,796 +0.34(+3.00%)
Jul 21, 2010 11.67 11.67 11.32 11.32 30,700 -0.35(-3.00%)
Jul 20, 2010 11.78 11.78 11.67 11.67 1,758 -0.02(-0.17%)
Jul 19, 2010 11.77 11.77 11.69 11.69 758 -0.01(-0.09%)
Jul 16, 2010 11.70 11.70 11.70 11.70 100 -0.39(-3.23%)
Jul 14, 2010 12.09 12.09 12.09 12.09 0 +0.48(+4.13%)
Jul 13, 2010 11.36 11.61 11.32 11.61 3,100 +0.00(+0.00%)
Jul 12, 2010 11.47 11.61 11.26 11.61 5,354 +0.30(+2.65%)
Jul 09, 2010 11.29 11.61 11.29 11.31 1,126 -0.04(-0.35%)
Jul 08, 2010 11.31 11.41 11.26 11.35 5,241 -0.01(-0.09%)
Jul 07, 2010 11.49 11.60 11.35 11.36 2,160 -0.19(-1.65%)
Jul 06, 2010 11.57 11.61 11.46 11.55 4,945 -0.10(-0.86%)
Jul 02, 2010 11.66 11.75 11.65 11.65 1,435 +0.00(+0.00%)
Jul 01, 2010 11.75 11.75 11.65 11.65 1,072 -0.25(-2.10%)
Jun 30, 2010 11.95 11.95 11.85 11.90 1,178 +0.00(+0.00%)
Jun 29, 2010 11.91 11.91 11.90 11.90 231 -0.15(-1.24%)
Jun 25, 2010 12.06 12.06 12.05 12.05 500 -0.01(-0.10%)
Jun 24, 2010 12.15 12.16 12.06 12.06 872 -0.14(-1.14%)
Jun 23, 2010 12.39 12.39 12.20 12.20 200 +0.01(+0.10%)
Jun 22, 2010 12.22 12.22 12.18 12.19 1,700 -0.01(-0.10%)
Jun 21, 2010 12.20 12.20 12.20 12.20 100 -0.37(-2.94%)
Jun 18, 2010 12.57 12.57 12.57 12.57 101 +0.18(+1.45%)
Jun 17, 2010 12.67 13.24 12.39 12.39 3,807 -0.47(-3.65%)
Jun 16, 2010 12.24 13.00 12.22 12.86 11,324 +0.67(+5.50%)
Jun 15, 2010 12.19 12.25 12.19 12.19 7,313 +0.21(+1.75%)
Jun 14, 2010 11.98 12.05 11.88 11.98 5,964 +0.09(+0.71%)
Jun 11, 2010 11.86 12.00 11.86 11.89 1,285 +0.03(+0.28%)
Jun 10, 2010 11.86 11.86 11.86 11.86 150 +0.01(+0.10%)
Jun 09, 2010 11.85 12.05 11.85 11.85 116,885 +0.00(+0.00%)
Jun 08, 2010 11.85 11.86 11.85 11.85 3,641 -0.10(-0.84%)
Jun 07, 2010 11.82 11.96 11.82 11.95 2,666 -0.04(-0.33%)
Jun 04, 2010 12.19 12.19 11.85 11.99 4,299 -0.20(-1.64%)
Jun 02, 2010 12.19 12.19 12.19 12.19 300 +0.14(+1.16%)
Jun 01, 2010 12.04 12.05 12.04 12.05 1,153 +0.03(+0.25%)
May 28, 2010 12.00 12.19 12.02 12.02 3,153 +0.02(+0.17%)
May 27, 2010 12.07 12.15 11.95 12.00 6,316 -0.09(-0.72%)
May 26, 2010 12.10 12.10 11.81 12.09 1,700 +0.08(+0.65%)
May 25, 2010 12.01 12.01 12.01 12.01 170 -0.03(-0.25%)
May 24, 2010 12.20 12.78 12.04 12.04 685 +0.19(+1.60%)
May 21, 2010 12.24 12.44 11.68 11.85 2,048 -0.33(-2.71%)
May 20, 2010 12.00 12.18 11.61 12.18 9,650 +0.08(+0.66%)
May 19, 2010 12.05 12.10 12.02 12.10 1,248 -0.04(-0.33%)
May 18, 2010 12.05 12.23 12.05 12.14 6,177 +0.04(+0.33%)
May 17, 2010 12.18 12.18 12.02 12.10 1,207 -0.08(-0.67%)
May 14, 2010 12.30 12.50 12.18 12.18 12,145 -0.04(-0.31%)
May 13, 2010 12.18 12.33 12.18 12.22 6,593 -0.09(-0.73%)
May 12, 2010 12.21 12.34 12.20 12.31 10,083 +0.01(+0.08%)
May 11, 2010 12.30 12.30 12.21 12.30 2,030 +0.15(+1.23%)
May 10, 2010 12.31 12.57 12.15 12.15 6,227 -0.16(-1.30%)
May 07, 2010 12.34 12.73 12.27 12.31 1,687 +0.04(+0.33%)
May 06, 2010 12.89 13.04 12.25 12.27 10,243 -0.73(-5.62%)
May 05, 2010 13.00 13.00 13.00 13.00 100 +0.10(+0.78%)
May 04, 2010 13.23 13.23 12.90 12.90 1,528 +0.04(+0.35%)
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.