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 30, 2016 4.650 4.650 4.650 0 -0.30(-6.06%)
Dec 29, 2016 4.836 4.954 4.836 4.950 1,013 -0.05(-1.00%)
Dec 28, 2016 4.950 5.000 4.950 5.000 1,356 +0.00(+0.00%)
Dec 27, 2016 4.950 5.050 4.900 5.000 3,499 -0.05(-0.99%)
Dec 23, 2016 5.050 5.050 5.050 0 +0.15(+3.06%)
Dec 22, 2016 5.000 5.000 4.900 4.900 5,607 -0.15(-2.97%)
Dec 21, 2016 5.000 5.053 4.850 5.050 9,455 -0.10(-1.94%)
Dec 20, 2016 5.051 5.150 5.051 5.150 1,846 +0.15(+2.90%)
Dec 19, 2016 5.000 5.010 5.000 5.005 2,169 +0.00(+0.10%)
Dec 16, 2016 4.950 5.076 4.850 5.000 2,925 -0.15(-2.91%)
Dec 15, 2016 5.100 5.350 5.100 5.150 9,593 -0.05(-0.96%)
Dec 14, 2016 4.900 5.300 4.850 5.200 22,189 +0.20(+4.00%)
Dec 13, 2016 5.150 5.150 4.950 5.000 4,573 -0.11(-2.06%)
Dec 12, 2016 5.018 5.105 5.000 5.105 3,549 -0.19(-3.68%)
Dec 09, 2016 5.150 5.300 5.018 5.300 1,836 +0.20(+3.92%)
Dec 08, 2016 5.000 5.300 5.000 5.100 10,479 +0.00(+0.00%)
Dec 07, 2016 5.050 5.400 4.975 5.100 20,915 -0.28(-5.14%)
Dec 06, 2016 5.000 5.450 5.000 5.376 11,443 +0.38(+7.52%)
Dec 05, 2016 5.100 5.200 4.800 5.000 3,141 -0.40(-7.41%)
Dec 02, 2016 4.950 5.445 4.950 5.400 4,896 +0.30(+5.88%)
Dec 01, 2016 5.000 5.100 4.950 5.100 2,332 +0.15(+3.03%)
Nov 30, 2016 4.700 4.950 4.517 4.950 10,923 +0.20(+4.21%)
Nov 29, 2016 4.700 4.800 4.700 4.750 8,039 +0.15(+3.26%)
Nov 28, 2016 4.650 4.800 4.500 4.600 22,822 -0.10(-2.13%)
Nov 25, 2016 4.795 4.795 4.700 4.700 204 -0.08(-1.57%)
Nov 23, 2016 4.775 4.775 4.775 0 +0.08(+1.60%)
Nov 22, 2016 4.650 5.050 4.650 4.700 6,815 -0.40(-7.84%)
Nov 21, 2016 5.100 5.105 5.000 5.100 3,649 +0.01(+0.20%)
Nov 18, 2016 4.667 5.150 4.650 5.090 3,932 -0.16(-3.05%)
Nov 17, 2016 4.900 5.600 4.850 5.250 8,760 +0.55(+11.70%)
Nov 16, 2016 4.900 4.900 4.700 4.700 1,964 -0.15(-3.09%)
Nov 15, 2016 4.600 4.850 4.400 4.850 7,094 +0.20(+4.30%)
Nov 11, 2016 4.650 4.650 4.650 11 +0.15(+3.33%)
Nov 09, 2016 4.500 4.500 4.500 9 -0.25(-5.26%)
Nov 08, 2016 4.750 4.755 4.750 4.750 465 -0.09(-1.86%)
Nov 07, 2016 4.660 4.840 4.600 4.840 4,913 +0.34(+7.56%)
Nov 04, 2016 4.700 4.800 4.500 4.500 2,228 +0.00(+0.00%)
Nov 03, 2016 4.750 4.800 4.500 4.500 3,937 -0.15(-3.14%)
Nov 02, 2016 4.600 4.800 4.600 4.646 13,201 -0.15(-3.21%)
Nov 01, 2016 4.750 4.800 4.560 4.800 2,602 +0.25(+5.49%)
Oct 31, 2016 4.700 4.700 4.550 4.550 2,119 -0.34(-7.03%)
Oct 28, 2016 4.540 4.950 4.460 4.894 10,558 +0.49(+11.23%)
Oct 27, 2016 4.677 4.677 4.400 4.400 8,034 -0.23(-4.97%)
Oct 26, 2016 4.800 4.800 4.630 4.630 6,006 -0.07(-1.49%)
Oct 25, 2016 4.835 5.000 4.673 4.700 2,781 -0.21(-4.28%)
Oct 24, 2016 4.610 5.010 4.513 4.910 14,079 +0.18(+3.81%)
Oct 21, 2016 4.998 4.998 4.680 4.730 28,939 -0.22(-4.44%)
Oct 20, 2016 4.960 4.960 4.950 4.950 961 -0.05(-1.00%)
Oct 19, 2016 5.070 5.180 5.010 5.000 13,241 -0.05(-0.99%)
Oct 18, 2016 4.950 5.150 4.950 5.050 23,905 +0.11(+2.23%)
Oct 17, 2016 5.118 5.118 4.940 4.940 1,458 -0.12(-2.31%)
Oct 14, 2016 5.084 5.084 5.020 5.057 3,504 -0.28(-5.30%)
Oct 11, 2016 5.120 5.340 5.340 5.340 76 +0.33(+6.59%)
Oct 10, 2016 5.230 5.280 4.950 5.010 22,141 -0.16(-3.09%)
Oct 07, 2016 5.030 5.330 5.030 5.170 34,573 +0.27(+5.51%)
Oct 06, 2016 5.014 5.200 4.900 4.900 2,216 -0.22(-4.30%)
Oct 05, 2016 5.000 5.510 4.900 5.120 32,011 +0.07(+1.39%)
Oct 04, 2016 5.090 5.209 5.000 5.050 1,664 -0.10(-1.94%)
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.