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 (%)
May 29, 2015 5.910 6.100 5.850 6.100 10,597 +0.17(+2.87%)
May 28, 2015 5.980 5.980 5.930 5.930 751 +0.03(+0.51%)
May 27, 2015 5.900 5.960 5.850 5.900 13,740 -0.01(-0.17%)
May 26, 2015 6.020 6.020 5.910 5.910 5,693 -0.15(-2.48%)
May 22, 2015 6.100 6.060 6.060 6.060 2,000 -0.01(-0.16%)
May 21, 2015 6.080 6.150 6.000 6.070 7,650 +0.02(+0.33%)
May 20, 2015 6.050 6.149 6.000 6.050 2,650 +0.12(+2.02%)
May 19, 2015 6.000 6.080 5.910 5.930 5,615 -0.06(-1.00%)
May 18, 2015 6.070 6.170 5.880 5.990 12,348 -0.08(-1.32%)
May 15, 2015 5.850 6.080 5.840 6.070 19,211 +0.22(+3.76%)
May 14, 2015 5.860 5.900 5.830 5.850 4,759 -0.14(-2.34%)
May 13, 2015 5.910 5.990 5.910 5.990 620 +0.07(+1.18%)
May 12, 2015 5.907 6.000 5.840 5.920 2,172 -0.05(-0.84%)
May 11, 2015 5.910 5.970 5.900 5.970 13,581 +0.01(+0.17%)
May 08, 2015 5.900 5.980 5.770 5.960 14,566 +0.08(+1.36%)
May 07, 2015 5.790 5.900 5.760 5.880 9,701 +0.13(+2.26%)
May 06, 2015 5.960 5.960 5.710 5.750 4,421 -0.09(-1.50%)
May 05, 2015 5.900 5.908 5.838 5.838 18,724 -0.05(-0.89%)
May 04, 2015 5.890 5.980 5.850 5.890 9,939 -0.02(-0.34%)
May 01, 2015 5.900 5.960 5.800 5.910 15,697 -0.04(-0.67%)
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%)
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.