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 (%)
Mar 29, 2018 2.790 2.790 2.790 0 -0.26(-8.52%)
Mar 28, 2018 2.940 3.075 2.895 3.050 37,382 +0.07(+2.28%)
Mar 27, 2018 2.800 2.982 2.700 2.982 1,866 +0.05(+1.71%)
Mar 26, 2018 2.700 2.932 2.700 2.932 416 -0.02(-0.61%)
Mar 23, 2018 2.900 2.950 2.850 2.950 3,436 +0.05(+1.72%)
Mar 22, 2018 3.150 3.150 2.677 2.900 11,663 -0.20(-6.45%)
Mar 21, 2018 2.600 3.100 2.573 3.100 12,013 +0.55(+21.57%)
Mar 20, 2018 2.500 2.550 2.500 2.550 4,441 +0.15(+6.25%)
Mar 19, 2018 2.400 2.500 2.355 2.400 12,677 -0.05(-2.04%)
Mar 16, 2018 2.550 2.550 2.300 2.450 15,163 -0.15(-5.77%)
Mar 15, 2018 2.550 2.732 2.550 2.600 1,980 -0.05(-1.89%)
Mar 14, 2018 2.909 2.909 2.617 2.650 4,035 -0.05(-1.85%)
Mar 13, 2018 2.800 2.800 2.550 2.700 5,219 +0.00(+0.00%)
Mar 12, 2018 2.750 2.785 2.700 2.700 2,434 -0.04(-1.64%)
Mar 09, 2018 2.900 2.900 2.650 2.745 15,096 -0.15(-5.34%)
Mar 08, 2018 2.900 2.900 2.900 2.900 154 -0.00(-0.01%)
Mar 07, 2018 2.984 3.000 2.900 2.900 791 -0.05(-1.69%)
Mar 06, 2018 2.984 3.000 2.950 2.950 1,412 +0.00(+0.00%)
Mar 05, 2018 2.950 3.000 2.800 2.950 5,674 +0.10(+3.51%)
Mar 02, 2018 2.800 2.850 2.800 2.850 518 +0.05(+1.79%)
Mar 01, 2018 2.844 2.844 2.750 2.800 653 +0.04(+1.63%)
Feb 28, 2018 2.750 2.884 2.750 2.755 4,783 -0.20(-6.61%)
Feb 27, 2018 2.650 2.850 2.650 2.950 4,837 +0.25(+9.26%)
Feb 26, 2018 2.750 2.750 2.600 2.700 3,552 +0.02(+0.93%)
Feb 23, 2018 2.705 2.705 2.660 2.675 3,210 -0.09(-3.36%)
Feb 22, 2018 2.728 2.800 2.700 2.768 1,841 +0.12(+4.46%)
Feb 21, 2018 2.750 2.750 2.650 2.650 10,649 -0.18(-6.19%)
Feb 20, 2018 2.800 2.825 2.800 2.825 1,129 -0.02(-0.88%)
Feb 16, 2018 2.850 2.850 2.850 0 -0.08(-2.87%)
Feb 15, 2018 2.900 2.950 2.900 2.934 3,377 -0.02(-0.54%)
Feb 14, 2018 2.914 3.000 2.914 2.950 7,130 +0.06(+1.90%)
Feb 13, 2018 2.895 2.895 2.895 2.895 199 -0.06(-1.87%)
Feb 12, 2018 2.950 2.950 2.800 2.950 4,940 -0.04(-1.34%)
Feb 09, 2018 2.950 3.031 2.950 2.990 2,685 +0.04(+1.36%)
Feb 08, 2018 2.950 3.120 2.900 2.950 14,592 +0.05(+1.72%)
Feb 07, 2018 2.900 2.900 2.850 2.900 10,852 +0.02(+0.64%)
Feb 06, 2018 2.790 2.900 2.750 2.882 12,745 +0.03(+1.22%)
Feb 05, 2018 3.000 3.000 2.981 2.847 10,976 -0.18(-5.90%)
Feb 02, 2018 3.000 3.200 3.000 3.025 7,004 +0.03(+0.84%)
Feb 01, 2018 3.100 3.100 3.000 3.000 4,605 -0.10(-3.23%)
Jan 31, 2018 3.050 3.200 3.050 3.100 9,406 +0.05(+1.65%)
Jan 30, 2018 3.150 3.000 3.050 5,440 -0.10(-3.18%)
Jan 29, 2018 3.250 3.260 3.050 3.150 14,667 -0.15(-4.55%)
Jan 26, 2018 3.300 3.300 3.250 3.300 6,625 -0.03(-0.75%)
Jan 25, 2018 3.260 3.400 3.200 3.325 6,674 -0.02(-0.75%)
Jan 24, 2018 3.350 3.440 3.300 3.350 7,410 +0.00(+0.00%)
Jan 23, 2018 3.400 3.473 3.300 3.350 8,331 -0.05(-1.47%)
Jan 22, 2018 3.400 3.450 3.370 3.400 3,862 -0.05(-1.45%)
Jan 19, 2018 3.450 3.450 3.300 3.450 3,078 +0.00(+0.00%)
Jan 18, 2018 3.300 3.450 3.276 3.450 7,770 +0.10(+3.14%)
Jan 17, 2018 3.375 3.450 3.300 3.345 14,648 -0.10(-3.04%)
Jan 16, 2018 3.500 3.545 3.350 3.450 15,375 -0.05(-1.43%)
Jan 12, 2018 3.500 3.500 3.500 0 +0.05(+1.45%)
Jan 11, 2018 3.450 3.473 3.400 3.450 4,082 +0.00(+0.00%)
Jan 10, 2018 3.550 3.550 3.350 3.450 17,050 -0.10(-2.82%)
Jan 09, 2018 3.725 3.725 3.450 3.550 10,305 -0.20(-5.33%)
Jan 08, 2018 3.760 3.760 3.600 3.750 6,591 +0.15(+4.17%)
Jan 05, 2018 3.450 3.805 3.450 3.600 21,529 +0.15(+4.35%)
Jan 04, 2018 3.700 3.800 3.400 3.450 14,567 -0.20(-5.48%)
Jan 03, 2018 3.425 3.845 3.400 3.650 18,009 +0.10(+2.82%)
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.