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, 2013 9.840 9.920 9.650 9.690 0 -0.20(-2.02%)
Oct 30, 2013 10.13 10.13 9.870 9.890 0 -0.24(-2.37%)
Oct 29, 2013 10.24 10.24 10.11 10.13 0 -0.10(-0.98%)
Oct 28, 2013 10.15 10.28 9.940 10.23 0 +0.18(+1.79%)
Oct 25, 2013 10.20 10.28 10.03 10.05 0 -0.16(-1.57%)
Oct 24, 2013 9.980 10.50 9.820 10.21 0 +0.03(+0.29%)
Oct 23, 2013 10.10 10.47 10.01 10.18 0 +0.14(+1.39%)
Oct 22, 2013 10.25 10.25 10.00 10.04 0 -0.23(-2.24%)
Oct 21, 2013 9.990 10.35 9.990 10.27 0 +0.31(+3.11%)
Oct 18, 2013 10.12 10.12 9.560 9.960 49,207 -0.16(-1.58%)
Oct 17, 2013 10.00 10.23 9.911 10.12 0 +0.24(+2.43%)
Oct 16, 2013 10.13 10.37 9.830 9.880 0 -0.16(-1.59%)
Oct 15, 2013 10.15 10.17 9.920 10.04 0 -0.11(-1.08%)
Oct 14, 2013 9.950 10.15 9.790 10.15 0 +0.22(+2.22%)
Oct 11, 2013 10.00 10.05 9.700 9.930 0 -0.02(-0.20%)
Oct 10, 2013 10.02 10.14 9.910 9.950 0 +0.03(+0.30%)
Oct 09, 2013 9.860 10.00 9.650 9.920 0 +0.07(+0.71%)
Oct 08, 2013 9.700 10.25 9.580 9.850 0 +0.17(+1.76%)
Oct 07, 2013 9.350 9.760 9.350 9.680 0 +0.38(+4.09%)
Oct 04, 2013 9.380 9.500 9.270 9.300 0 -0.02(-0.21%)
Oct 03, 2013 9.500 9.500 9.250 9.320 0 -0.16(-1.69%)
Oct 02, 2013 9.620 9.620 9.260 9.480 31,020 -0.09(-0.94%)
Oct 01, 2013 9.600 9.700 9.501 9.570 0 +0.07(+0.74%)
Sep 27, 2013 9.500 9.520 9.350 9.500 0 -0.02(-0.21%)
Sep 26, 2013 9.680 9.870 9.360 9.520 0 -0.12(-1.24%)
Sep 25, 2013 9.510 9.700 9.490 9.640 0 +0.11(+1.15%)
Sep 24, 2013 9.550 9.600 9.290 9.530 0 -0.01(-0.10%)
Sep 23, 2013 9.300 9.550 9.300 9.540 0 +0.37(+4.03%)
Sep 20, 2013 9.550 9.630 9.140 9.170 0 -0.43(-4.48%)
Sep 19, 2013 9.450 9.610 9.320 9.600 0 +0.15(+1.59%)
Sep 18, 2013 9.720 9.790 9.200 9.450 0 -0.22(-2.28%)
Sep 17, 2013 9.810 9.860 9.550 9.670 0 -0.15(-1.53%)
Sep 16, 2013 9.760 9.940 9.800 9.820 0 +0.06(+0.61%)
Sep 13, 2013 10.03 10.08 9.710 9.760 0 -0.24(-2.40%)
Sep 12, 2013 10.11 10.24 9.800 10.00 0 -0.15(-1.48%)
Sep 11, 2013 10.11 10.30 10.01 10.15 0 +0.05(+0.50%)
Sep 10, 2013 10.17 10.28 9.921 10.10 0 +0.01(+0.10%)
Sep 09, 2013 10.11 10.12 9.740 10.09 0 +0.05(+0.50%)
Sep 06, 2013 10.37 10.37 9.912 10.04 0 -0.31(-3.00%)
Sep 05, 2013 10.14 10.35 10.01 10.35 0 +0.23(+2.27%)
Sep 04, 2013 10.03 10.18 10.00 10.12 0 +0.07(+0.70%)
Sep 03, 2013 10.30 10.38 9.971 10.05 0 -0.13(-1.28%)
Aug 30, 2013 10.35 10.38 9.880 10.18 0 -0.13(-1.26%)
Aug 29, 2013 10.33 10.55 10.20 10.31 0 -0.04(-0.39%)
Aug 28, 2013 10.46 10.83 10.33 10.35 0 -0.08(-0.77%)
Aug 27, 2013 10.95 11.15 10.40 10.43 0 -0.55(-5.00%)
Aug 26, 2013 10.90 11.00 10.71 10.98 0 +0.08(+0.72%)
Aug 23, 2013 10.94 11.20 10.66 10.90 0 +0.00(+0.00%)
Aug 22, 2013 10.35 10.93 10.33 10.90 0 +0.55(+5.31%)
Aug 21, 2013 10.05 10.38 9.908 10.35 0 +0.34(+3.40%)
Aug 20, 2013 10.17 10.39 10.01 10.01 0 -0.10(-0.99%)
Aug 19, 2013 10.00 10.36 9.851 10.11 0 +0.28(+2.85%)
Aug 16, 2013 10.00 10.13 9.830 9.830 0 -0.11(-1.11%)
Aug 15, 2013 10.19 10.20 9.760 9.940 50,498 -0.21(-2.07%)
Aug 14, 2013 9.820 10.59 9.640 10.15 0 +0.32(+3.26%)
Aug 13, 2013 9.480 10.03 9.480 9.830 144,632 +0.32(+3.36%)
Aug 12, 2013 9.390 9.600 9.330 9.510 40,004 +0.08(+0.85%)
Aug 09, 2013 9.310 9.500 9.150 9.430 31,151 +0.17(+1.84%)
Aug 08, 2013 9.650 9.650 9.250 9.260 23,002 -0.44(-4.54%)
Aug 07, 2013 9.240 9.720 9.200 9.700 83,552 +0.47(+5.09%)
Aug 06, 2013 9.140 9.380 9.140 9.230 30,029 +0.09(+0.97%)
Aug 05, 2013 9.300 9.400 9.141 9.141 14,356 -0.09(-0.96%)
Aug 02, 2013 9.070 9.240 9.020 9.230 22,359 +0.14(+1.54%)
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.