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 30, 2015 5.850 5.950 5.430 5.950 74,776 -0.03(-0.50%)
Apr 29, 2015 6.040 6.040 5.900 5.980 23,080 -0.03(-0.50%)
Apr 28, 2015 5.750 6.140 5.750 6.010 23,293 +0.27(+4.70%)
Apr 27, 2015 5.730 5.990 5.716 5.740 18,328 -0.07(-1.20%)
Apr 24, 2015 5.700 5.830 5.680 5.810 5,332 +0.11(+1.93%)
Apr 23, 2015 5.784 5.890 5.670 5.700 9,403 -0.10(-1.81%)
Apr 22, 2015 5.840 5.890 5.790 5.805 12,796 -0.06(-0.94%)
Apr 21, 2015 5.750 5.880 5.690 5.860 12,501 +0.06(+1.03%)
Apr 20, 2015 5.790 5.810 5.560 5.800 14,674 +0.00(+0.00%)
Apr 17, 2015 5.910 5.910 5.770 5.800 8,350 -0.15(-2.52%)
Apr 15, 2015 6.000 5.950 5.950 5.950 118 -0.10(-1.65%)
Apr 14, 2015 5.900 6.119 5.890 6.050 4,051 +0.00(+0.00%)
Apr 13, 2015 5.875 6.080 5.847 6.050 3,713 +0.08(+1.34%)
Apr 10, 2015 5.890 5.990 5.890 5.970 1,081 -0.08(-1.32%)
Apr 09, 2015 5.930 6.050 5.830 6.050 9,164 +0.00(+0.00%)
Apr 08, 2015 5.870 6.090 5.773 6.050 13,586 +0.06(+1.00%)
Apr 07, 2015 6.010 6.010 5.490 5.990 7,430 -0.02(-0.33%)
Apr 06, 2015 6.000 6.050 6.000 6.010 23,365 -0.04(-0.66%)
Apr 02, 2015 6.040 6.050 6.050 6.050 400 +0.00(+0.00%)
Apr 01, 2015 5.990 6.100 5.990 6.050 15,708 -0.00(-0.03%)
Mar 31, 2015 5.940 6.070 5.900 6.052 16,745 +0.16(+2.75%)
Mar 30, 2015 5.900 5.990 5.890 5.890 2,300 -0.01(-0.17%)
Mar 27, 2015 5.810 5.990 5.810 5.900 2,716 -0.05(-0.84%)
Mar 26, 2015 5.960 6.000 5.890 5.950 6,504 -0.05(-0.83%)
Mar 25, 2015 6.037 6.037 5.920 6.000 12,630 -0.01(-0.17%)
Mar 24, 2015 6.075 6.075 5.960 6.010 4,810 -0.07(-1.15%)
Mar 23, 2015 5.950 6.100 5.940 6.080 6,138 -0.03(-0.49%)
Mar 20, 2015 5.960 6.110 5.950 6.110 13,374 +0.03(+0.49%)
Mar 19, 2015 6.020 6.118 5.890 6.080 13,662 +0.07(+1.17%)
Mar 18, 2015 5.920 6.128 5.900 6.010 107,431 +0.00(+0.00%)
Mar 17, 2015 5.980 6.080 5.925 6.010 7,129 -0.06(-0.99%)
Mar 16, 2015 5.810 6.070 5.800 6.070 72,124 +0.21(+3.58%)
Mar 13, 2015 5.850 5.890 5.850 5.860 6,520 +0.00(+0.00%)
Mar 12, 2015 5.870 5.880 5.820 5.860 7,227 -0.02(-0.34%)
Mar 11, 2015 5.880 5.960 5.880 5.880 6,129 -0.13(-2.16%)
Mar 10, 2015 5.988 6.010 5.900 6.010 15,691 +0.01(+0.17%)
Mar 09, 2015 6.050 6.050 5.940 6.000 4,937 +0.03(+0.50%)
Mar 06, 2015 5.950 6.070 5.950 5.970 5,536 -0.03(-0.52%)
Mar 05, 2015 6.010 6.090 5.976 6.002 8,184 -0.09(-1.45%)
Mar 04, 2015 5.971 6.090 5.950 6.090 7,420 +0.09(+1.50%)
Mar 03, 2015 6.030 6.140 5.980 6.000 21,264 -0.08(-1.32%)
Mar 02, 2015 6.040 6.110 5.980 6.080 22,809 -0.04(-0.65%)
Feb 27, 2015 5.980 6.150 5.980 6.120 17,047 +0.09(+1.49%)
Feb 26, 2015 6.010 6.170 6.010 6.030 2,258 +0.02(+0.33%)
Feb 25, 2015 6.020 6.080 5.990 6.010 13,749 -0.16(-2.52%)
Feb 24, 2015 5.971 6.165 5.950 6.165 13,844 +0.21(+3.44%)
Feb 23, 2015 6.130 6.270 5.910 5.960 29,533 -0.14(-2.30%)
Feb 20, 2015 6.060 6.270 6.010 6.100 5,880 -0.18(-2.87%)
Feb 19, 2015 6.040 6.310 6.040 6.280 6,391 +0.24(+3.97%)
Feb 18, 2015 6.350 6.350 6.000 6.040 5,855 -0.02(-0.33%)
Feb 17, 2015 6.190 6.300 6.050 6.060 16,434 -0.21(-3.35%)
Feb 13, 2015 6.190 6.270 6.270 6.270 20,600 +0.03(+0.48%)
Feb 12, 2015 6.140 6.240 6.010 6.240 13,885 +0.19(+3.14%)
Feb 11, 2015 6.090 6.140 6.000 6.050 15,478 +0.00(+0.00%)
Feb 10, 2015 6.080 6.220 5.900 6.050 8,757 +0.02(+0.41%)
Feb 09, 2015 6.200 6.384 5.910 6.025 49,119 -0.17(-2.67%)
Feb 06, 2015 5.740 6.530 5.740 6.190 35,739 +0.36(+6.17%)
Feb 05, 2015 5.710 5.900 5.700 5.830 46,535 +0.08(+1.39%)
Feb 04, 2015 5.780 5.910 5.750 5.750 14,107 -0.10(-1.71%)
Feb 03, 2015 5.732 5.850 5.732 5.850 6,899 +0.02(+0.34%)
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.