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 (%)
Oct 31, 2018 1.841 1.841 1.840 1.840 633 +0.08(+4.37%)
Oct 30, 2018 1.842 1.842 1.763 1.763 354 +0.02(+1.19%)
Oct 29, 2018 1.753 1.842 1.675 1.742 3,138 +0.11(+6.89%)
Oct 26, 2018 1.700 1.700 1.620 1.630 2,300 -0.02(-1.21%)
Oct 25, 2018 1.820 1.820 1.650 1.650 5,122 -0.17(-9.34%)
Oct 24, 2018 1.810 1.820 1.810 1.820 1,598 +0.00(+0.00%)
Oct 23, 2018 1.780 1.820 1.750 1.820 6,987 +0.01(+0.55%)
Oct 22, 2018 1.811 1.811 1.810 87 +0.00(+0.00%)
Oct 19, 2018 1.770 1.810 1.770 1.810 3,300 +0.02(+1.12%)
Oct 18, 2018 1.830 1.830 1.790 1.790 2,357 +0.02(+1.34%)
Oct 17, 2018 1.837 1.837 1.766 1.766 4,084 -0.03(-1.87%)
Oct 16, 2018 1.750 1.800 1.750 1.800 537 +0.02(+1.12%)
Oct 15, 2018 1.850 1.859 1.780 1.780 15,354 -0.12(-6.32%)
Oct 12, 2018 1.870 1.900 1.870 1.900 1,200 +0.00(+0.00%)
Oct 11, 2018 1.900 1.900 1.875 1.900 1,318 +0.00(+0.00%)
Oct 10, 2018 1.900 1.920 1.900 1.900 3,842 +0.04(+2.15%)
Oct 09, 2018 2.041 2.041 1.860 1.860 829 -0.14(-7.00%)
Oct 08, 2018 1.891 2.100 1.891 2.000 27,837 +0.11(+5.82%)
Oct 05, 2018 1.870 1.900 1.870 1.890 9,000 +0.01(+0.53%)
Oct 04, 2018 1.850 1.880 1.700 1.880 19,793 +0.04(+2.22%)
Oct 03, 2018 1.750 1.839 1.750 1.839 4,612 -0.02(-0.85%)
Oct 02, 2018 1.830 1.900 1.708 1.855 5,147 +0.00(+0.27%)
Oct 01, 2018 1.830 1.950 1.779 1.850 6,739 +0.00(+0.00%)
Sep 28, 2018 1.650 1.850 1.650 1.850 15,400 +0.05(+2.78%)
Sep 27, 2018 1.800 1.800 1.650 1.800 9,208 +0.10(+5.65%)
Sep 26, 2018 1.800 1.800 1.610 1.704 4,735 +0.10(+6.49%)
Sep 25, 2018 1.700 1.800 1.600 1.600 11,690 -0.05(-3.03%)
Sep 24, 2018 1.700 1.700 1.650 1.650 4,690 +0.05(+3.12%)
Sep 21, 2018 1.800 1.800 1.590 1.600 12,700 -0.10(-5.94%)
Sep 20, 2018 1.700 1.800 1.600 1.701 1,992 +0.00(+0.06%)
Sep 19, 2018 1.800 1.800 1.700 1.700 2,455 +0.10(+6.25%)
Sep 18, 2018 1.600 1.800 1.600 1.600 4,408 -0.10(-5.88%)
Sep 17, 2018 1.650 1.750 1.650 1.700 2,093 +0.00(+0.00%)
Sep 14, 2018 1.800 1.800 1.700 1.700 2,200 +0.00(+0.00%)
Sep 13, 2018 1.700 1.700 1.700 168 +0.00(+0.00%)
Sep 12, 2018 1.600 1.710 1.600 1.700 3,332 +0.01(+0.79%)
Sep 11, 2018 1.675 1.690 1.675 1.687 926 -0.01(-0.78%)
Sep 10, 2018 1.750 1.750 1.700 1.700 779 -0.05(-2.86%)
Sep 07, 2018 1.700 1.810 1.650 1.750 21,500 +0.04(+2.34%)
Sep 06, 2018 1.750 1.750 1.700 1.710 9,076 -0.14(-7.57%)
Sep 05, 2018 1.800 2.050 1.750 1.850 48,918 +0.05(+2.78%)
Sep 04, 2018 2.050 2.050 1.800 1.800 7,930 -0.25(-12.20%)
Aug 31, 2018 2.050 2.050 2.050 0 +0.29(+16.25%)
Aug 30, 2018 1.764 1.764 1.764 1.764 290 +0.01(+0.77%)
Aug 29, 2018 1.831 1.831 1.750 1.750 1,618 +0.00(+0.00%)
Aug 28, 2018 1.750 1.800 1.750 1.750 4,556 +0.00(+0.00%)
Aug 27, 2018 1.750 1.850 1.750 1.750 1,237 -0.02(-1.13%)
Aug 24, 2018 1.769 1.769 1.770 207 +0.00(+0.07%)
Aug 23, 2018 1.760 1.769 1.760 1.769 637 -0.04(-2.01%)
Aug 22, 2018 1.750 1.805 1.750 1.805 3,440 +0.00(+0.28%)
Aug 21, 2018 1.850 1.850 1.800 1.800 1,713 +0.00(+0.00%)
Aug 20, 2018 1.850 1.859 1.800 1.800 3,802 -0.09(-4.96%)
Aug 17, 2018 1.860 1.895 1.860 1.894 5,000 +0.04(+2.38%)
Aug 16, 2018 1.900 1.900 1.787 1.850 9,936 +0.05(+2.78%)
Aug 15, 2018 1.800 1.850 1.750 1.800 10,135 -0.02(-1.37%)
Aug 14, 2018 2.100 2.100 1.800 1.825 33,182 -0.32(-15.12%)
Aug 13, 2018 2.250 2.250 2.150 2.150 1,982 -0.05(-2.27%)
Aug 10, 2018 2.170 2.336 2.105 2.200 2,400 +0.03(+1.15%)
Aug 09, 2018 2.225 2.225 2.175 2.175 3,405 +0.07(+3.57%)
Aug 08, 2018 2.110 2.336 2.038 2.100 38,234 +0.00(+0.00%)
Aug 07, 2018 2.100 2.136 2.071 2.100 1,609 +0.05(+2.44%)
Aug 06, 2018 2.050 2.125 2.050 2.050 8,672 -0.05(-2.38%)
Aug 03, 2018 2.070 2.190 2.055 2.100 13,100 +0.05(+2.44%)
Aug 02, 2018 2.100 2.125 2.050 2.050 7,024 -0.01(-0.49%)
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.