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 29, 2009 13.00 13.25 12.75 13.25 2,397 +0.49(+3.84%)
May 28, 2009 12.50 13.00 12.50 12.76 1,837 +0.01(+0.08%)
May 27, 2009 13.70 13.70 12.54 12.75 2,200 -0.90(-6.59%)
May 26, 2009 14.02 14.02 13.65 13.65 341 -0.85(-5.86%)
May 22, 2009 14.50 14.50 14.50 14.50 100 -0.05(-0.34%)
May 21, 2009 14.00 14.74 13.00 14.55 1,842 +0.64(+4.60%)
May 20, 2009 14.10 14.10 13.91 13.91 5,519 +0.01(+0.07%)
May 19, 2009 14.04 14.10 13.90 13.90 1,200 -0.09(-0.64%)
May 18, 2009 14.09 14.09 13.62 13.99 1,690 +0.39(+2.87%)
May 15, 2009 13.09 14.10 13.09 13.60 5,226 +0.60(+4.61%)
May 14, 2009 13.00 13.00 13.00 13.00 1,917 +0.20(+1.56%)
May 13, 2009 13.20 13.21 12.79 12.80 535 -0.04(-0.31%)
May 12, 2009 12.70 12.97 12.60 12.84 5,132 +0.04(+0.31%)
May 11, 2009 12.71 12.80 12.60 12.80 2,446 -0.15(-1.16%)
May 08, 2009 12.92 12.96 12.92 12.95 560 -0.78(-5.65%)
May 07, 2009 13.07 14.10 12.80 13.73 3,733 +0.27(+1.98%)
May 06, 2009 13.08 13.46 13.08 13.46 2,201 +0.64(+4.99%)
May 05, 2009 12.56 13.20 12.56 12.82 811 -0.28(-2.14%)
May 04, 2009 12.56 13.10 12.51 13.10 9,310 +0.02(+0.15%)
May 01, 2009 12.75 13.10 12.75 13.08 942 +0.19(+1.47%)
Apr 30, 2009 13.45 13.45 12.51 12.89 23,109 -0.56(-4.16%)
Apr 29, 2009 13.50 14.10 12.50 13.45 16,560 -1.55(-10.33%)
Apr 28, 2009 15.69 15.69 14.50 15.00 1,701 -0.19(-1.25%)
Apr 27, 2009 16.27 16.27 15.00 15.19 7,809 +0.84(+5.85%)
Apr 24, 2009 14.18 15.48 14.18 14.35 9,078 +0.65(+4.74%)
Apr 23, 2009 12.99 14.00 12.54 13.70 10,945 +1.16(+9.25%)
Apr 22, 2009 13.00 13.00 12.54 12.54 3,869 +0.04(+0.32%)
Apr 21, 2009 12.40 12.50 12.32 12.50 8,229 +0.00(+0.00%)
Apr 20, 2009 12.50 13.00 12.40 12.50 7,816 -0.06(-0.48%)
Apr 17, 2009 12.43 12.56 12.43 12.56 3,190 -0.58(-4.41%)
Apr 16, 2009 13.14 13.14 13.14 13.14 150 +0.37(+2.90%)
Apr 15, 2009 12.25 13.25 12.25 12.77 3,250 +0.13(+1.03%)
Apr 14, 2009 12.98 12.99 12.50 12.64 60,490 +0.14(+1.12%)
Apr 13, 2009 12.50 12.85 12.50 12.50 2,417 -0.32(-2.53%)
Apr 09, 2009 12.69 13.00 12.69 12.82 1,800 +0.32(+2.59%)
Apr 07, 2009 12.50 12.51 12.50 12.50 626 +0.00(+0.00%)
Apr 06, 2009 13.25 13.25 12.33 12.50 6,607 -0.75(-5.66%)
Apr 03, 2009 12.60 13.25 12.56 13.25 1,830 +0.53(+4.17%)
Apr 02, 2009 13.20 13.20 12.51 12.72 872 -0.37(-2.83%)
Apr 01, 2009 13.10 13.10 13.07 13.09 416 +0.64(+5.14%)
Mar 31, 2009 12.31 12.45 12.31 12.45 441 -0.12(-0.95%)
Mar 30, 2009 12.71 12.71 12.31 12.57 945 -0.33(-2.56%)
Mar 26, 2009 13.19 13.50 12.90 12.90 12,414 -0.10(-0.77%)
Mar 25, 2009 12.54 13.25 12.54 13.00 577 +0.01(+0.08%)
Mar 24, 2009 13.25 13.25 12.99 12.99 300 +0.49(+3.92%)
Mar 23, 2009 12.25 13.50 11.55 12.50 3,845 +1.00(+8.70%)
Mar 20, 2009 11.20 12.95 11.17 11.50 4,102 +0.80(+7.48%)
Mar 19, 2009 10.60 11.00 10.60 10.70 6,166 -0.10(-0.93%)
Mar 18, 2009 10.80 10.80 10.80 10.80 190 +0.00(+0.00%)
Mar 17, 2009 10.94 10.94 10.77 10.80 2,033 +0.14(+1.31%)
Mar 16, 2009 10.55 10.70 10.50 10.66 3,350 +0.16(+1.52%)
Mar 13, 2009 10.50 10.91 10.50 10.50 763 -0.02(-0.19%)
Mar 12, 2009 10.89 10.89 10.50 10.52 2,874 -0.13(-1.22%)
Mar 11, 2009 10.65 10.70 10.65 10.65 965 +0.15(+1.43%)
Mar 10, 2009 10.50 10.97 10.45 10.50 4,172 +0.00(+0.00%)
Mar 06, 2009 10.20 10.50 10.50 10.50 1,800 +0.20(+1.94%)
Mar 05, 2009 10.18 10.30 10.18 10.30 800 -0.13(-1.25%)
Mar 04, 2009 10.33 10.78 10.25 10.43 1,699 -0.50(-4.56%)
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.