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 (%)
May 30, 2017 4.000 4.000 4.000 115 -0.05(-1.23%)
May 26, 2017 4.000 4.100 4.000 4.050 6,828 -0.10(-2.41%)
May 25, 2017 4.169 4.250 4.050 4.150 6,735 -0.08(-1.83%)
May 24, 2017 4.300 4.300 4.228 4.228 996 +0.08(+1.87%)
May 23, 2017 4.150 4.150 4.150 4.150 155 -0.03(-0.81%)
May 22, 2017 4.325 4.325 4.100 4.184 3,394 -0.07(-1.55%)
May 19, 2017 4.200 4.300 4.100 4.250 5,695 +0.15(+3.66%)
May 18, 2017 4.200 4.300 4.100 4.100 2,403 -0.15(-3.53%)
May 17, 2017 4.100 4.300 4.050 4.250 7,420 +0.12(+3.03%)
May 16, 2017 4.100 4.125 4.100 4.125 1,264 +0.03(+0.61%)
May 15, 2017 4.050 4.250 4.050 4.100 2,986 +0.05(+1.23%)
May 12, 2017 4.250 4.250 4.050 4.050 5,175 -0.15(-3.57%)
May 11, 2017 4.250 4.250 4.150 4.200 2,714 -0.10(-2.33%)
May 10, 2017 4.200 4.300 4.150 4.300 6,523 +0.00(+0.00%)
May 09, 2017 4.300 4.300 4.300 4.300 397 -0.10(-2.27%)
May 08, 2017 4.445 4.450 4.400 4.400 3,155 +0.00(+0.00%)
May 05, 2017 4.400 4.450 4.375 4.400 1,621 +0.15(+3.53%)
May 04, 2017 4.384 4.384 4.250 4.250 2,193 -0.25(-5.56%)
May 03, 2017 4.250 4.500 4.250 4.500 1,934 +0.30(+7.14%)
May 02, 2017 4.400 4.450 4.200 4.200 1,198 -0.30(-6.67%)
May 01, 2017 4.300 4.500 4.300 4.500 357 +0.30(+7.14%)
Apr 28, 2017 4.150 4.250 4.150 4.200 2,404 -0.05(-1.18%)
Apr 27, 2017 4.250 4.250 4.150 4.250 8,211 +0.00(+0.00%)
Apr 26, 2017 4.100 4.250 4.100 4.250 3,086 +0.00(+0.00%)
Apr 25, 2017 4.150 4.250 4.150 4.250 10,136 +0.05(+1.19%)
Apr 24, 2017 4.250 4.250 4.150 4.200 4,893 -0.10(-2.33%)
Apr 21, 2017 4.300 4.450 4.250 4.300 5,370 +0.05(+1.18%)
Apr 20, 2017 4.250 4.400 4.200 4.250 6,005 -0.15(-3.42%)
Apr 19, 2017 4.350 4.450 4.323 4.400 2,994 +0.00(+0.01%)
Apr 18, 2017 4.400 4.540 4.400 4.400 5,044 -0.05(-1.12%)
Apr 17, 2017 4.450 4.450 4.450 4.450 178 +0.05(+1.14%)
Apr 13, 2017 4.420 4.486 4.400 4.400 909 -0.25(-5.38%)
Apr 12, 2017 4.400 4.650 4.250 4.650 6,440 +0.16(+3.45%)
Apr 11, 2017 4.316 4.536 4.316 4.495 2,165 +0.15(+3.33%)
Apr 10, 2017 4.500 4.500 4.250 4.350 13,104 -0.25(-5.43%)
Apr 07, 2017 4.450 4.800 4.450 4.600 13,228 +0.00(+0.00%)
Apr 06, 2017 4.800 4.800 4.450 4.600 11,497 -0.20(-4.17%)
Apr 05, 2017 4.650 5.450 4.625 4.800 37,265 +0.35(+7.87%)
Apr 04, 2017 4.700 4.705 4.450 4.450 15,779 -0.30(-6.32%)
Apr 03, 2017 5.000 5.005 4.700 4.750 7,900 -0.33(-6.55%)
Mar 31, 2017 5.110 5.140 4.850 5.083 14,220 -0.07(-1.31%)
Mar 30, 2017 5.200 5.390 5.150 5.150 1,913 -0.20(-3.74%)
Mar 29, 2017 5.250 5.390 5.250 5.350 1,520 +0.05(+0.94%)
Mar 28, 2017 5.200 5.350 5.200 5.300 7,294 +0.05(+0.95%)
Mar 27, 2017 5.400 5.500 5.250 5.250 2,129 -0.06(-1.06%)
Mar 23, 2017 5.306 5.306 5.306 3 +0.02(+0.44%)
Mar 22, 2017 5.300 5.300 5.283 5.283 1,643 -0.22(-3.94%)
Mar 21, 2017 5.350 5.600 5.210 5.500 6,541 +0.05(+0.92%)
Mar 20, 2017 5.600 5.600 5.400 5.450 3,578 -0.25(-4.39%)
Mar 17, 2017 5.500 5.700 5.300 5.700 4,576 +0.00(+0.00%)
Mar 16, 2017 5.900 5.900 5.500 5.700 7,966 +0.00(+0.00%)
Mar 15, 2017 5.650 5.700 5.650 5.700 1,041 -0.07(-1.21%)
Mar 14, 2017 5.800 5.800 5.763 5.770 1,556 -0.03(-0.52%)
Mar 13, 2017 5.527 5.850 5.527 5.800 1,494 +0.10(+1.75%)
Mar 10, 2017 5.700 5.850 5.500 5.700 10,529 -0.10(-1.72%)
Mar 09, 2017 5.800 5.834 5.650 5.800 10,906 -0.05(-0.85%)
Mar 08, 2017 5.850 5.890 5.800 5.850 12,300 +0.00(+0.00%)
Mar 07, 2017 5.950 5.950 5.840 5.850 5,016 +0.10(+1.74%)
Mar 06, 2017 5.850 5.872 5.668 5.750 3,683 +0.00(+0.00%)
Mar 03, 2017 5.750 5.750 5.750 5.750 1,855 -0.12(-2.02%)
Mar 02, 2017 5.750 5.900 5.713 5.869 8,240 +0.27(+4.80%)
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.