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 (%)
Dec 31, 2009 13.43 13.56 13.56 13.56 5,300 -0.24(-1.74%)
Dec 30, 2009 13.75 14.00 13.75 13.80 1,450 +0.08(+0.58%)
Dec 29, 2009 13.68 13.85 13.68 13.72 3,000 -0.00(-0.03%)
Dec 28, 2009 13.40 13.80 13.31 13.72 14,245 -0.08(-0.55%)
Dec 23, 2009 13.58 13.80 13.80 13.80 3,100 +0.20(+1.43%)
Dec 22, 2009 13.51 13.61 13.51 13.61 1,158 -0.10(-0.69%)
Dec 18, 2009 13.70 13.70 13.70 13.70 0 +0.06(+0.44%)
Dec 17, 2009 13.70 13.70 13.64 13.64 400 +0.04(+0.29%)
Dec 16, 2009 13.54 13.60 13.54 13.60 411 -0.20(-1.45%)
Dec 15, 2009 13.59 13.80 13.59 13.80 5,728 +0.25(+1.85%)
Dec 14, 2009 13.56 13.56 13.55 13.55 638 -0.00(-0.00%)
Dec 11, 2009 13.65 13.79 13.22 13.55 695 -0.25(-1.81%)
Dec 10, 2009 13.70 13.90 13.70 13.80 2,531 +0.07(+0.52%)
Dec 09, 2009 13.60 13.90 13.60 13.73 4,959 +0.07(+0.50%)
Dec 08, 2009 13.66 13.66 13.66 13.66 157 -0.18(-1.26%)
Dec 07, 2009 13.80 13.84 13.80 13.84 300 -0.11(-0.82%)
Dec 04, 2009 13.75 13.95 13.75 13.95 1,219 +0.15(+1.09%)
Dec 03, 2009 13.90 13.90 13.80 13.80 4,968 -0.14(-1.00%)
Dec 02, 2009 14.00 14.00 13.72 13.94 2,451 -0.06(-0.43%)
Dec 01, 2009 14.00 14.10 13.81 14.00 618 -0.09(-0.65%)
Nov 30, 2009 14.03 14.12 14.03 14.09 605 +0.10(+0.69%)
Nov 27, 2009 14.05 14.05 13.99 13.99 1,420 -0.25(-1.72%)
Nov 25, 2009 14.02 14.50 14.00 14.24 6,627 +0.22(+1.57%)
Nov 24, 2009 14.00 14.10 14.00 14.02 3,031 -0.03(-0.21%)
Nov 23, 2009 14.45 14.45 14.00 14.05 7,994 +0.04(+0.29%)
Nov 20, 2009 14.01 14.01 14.01 14.01 103 -0.47(-3.25%)
Nov 18, 2009 14.25 14.48 14.48 14.48 3,100 +0.23(+1.61%)
Nov 17, 2009 14.09 14.50 14.09 14.25 923 -0.25(-1.72%)
Nov 16, 2009 14.25 14.50 14.00 14.50 6,344 +0.24(+1.68%)
Nov 13, 2009 14.50 14.50 14.22 14.26 1,604 +0.02(+0.14%)
Nov 12, 2009 14.04 14.54 14.02 14.24 2,839 -0.26(-1.79%)
Nov 10, 2009 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Nov 09, 2009 14.50 14.50 14.49 14.50 1,350 +0.25(+1.75%)
Nov 06, 2009 14.49 14.50 14.25 14.25 2,875 +0.21(+1.53%)
Nov 05, 2009 14.51 14.61 14.01 14.04 2,100 -0.53(-3.64%)
Nov 04, 2009 14.11 14.56 14.08 14.56 1,800 +0.06(+0.45%)
Nov 03, 2009 14.70 14.70 14.25 14.50 2,743 +0.00(+0.00%)
Nov 02, 2009 15.17 15.17 14.29 14.50 5,168 -0.25(-1.70%)
Oct 30, 2009 15.20 15.20 14.75 14.75 500 +0.00(+0.00%)
Oct 29, 2009 15.67 15.67 14.72 14.75 3,881 -0.90(-5.75%)
Oct 28, 2009 15.74 15.95 15.65 15.65 2,372 -0.04(-0.24%)
Oct 27, 2009 15.62 15.95 15.62 15.69 3,094 +0.32(+2.07%)
Oct 26, 2009 15.47 15.47 15.37 15.37 211 +0.22(+1.45%)
Oct 23, 2009 15.20 15.22 15.01 15.15 1,830 -0.26(-1.69%)
Oct 22, 2009 15.41 15.41 15.41 15.41 200 +0.20(+1.31%)
Oct 21, 2009 16.09 16.15 15.20 15.21 3,526 -0.01(-0.07%)
Oct 20, 2009 15.44 15.70 15.05 15.22 6,500 -0.64(-4.04%)
Oct 19, 2009 17.00 17.00 15.81 15.86 4,992 -1.08(-6.38%)
Oct 16, 2009 16.55 17.08 16.55 16.94 4,860 -0.05(-0.29%)
Oct 15, 2009 17.25 17.25 16.75 16.99 758 -0.54(-3.08%)
Oct 14, 2009 17.20 18.00 16.73 17.53 4,572 +0.38(+2.19%)
Oct 13, 2009 15.00 17.20 15.00 17.16 25,609 +2.35(+15.83%)
Oct 12, 2009 15.00 15.00 14.81 14.81 3,317 -0.34(-2.24%)
Oct 09, 2009 15.00 15.15 14.99 15.15 1,476 +0.15(+1.00%)
Oct 08, 2009 15.06 15.12 14.60 15.00 6,886 -0.16(-1.06%)
Oct 07, 2009 14.91 15.16 14.91 15.16 1,387 +0.16(+1.07%)
Oct 06, 2009 15.25 15.25 15.00 15.00 4,441 +0.10(+0.67%)
Oct 05, 2009 14.88 14.90 14.86 14.90 1,416 +0.03(+0.20%)
Oct 02, 2009 14.92 15.50 14.83 14.87 5,660 -0.68(-4.37%)
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.