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 (%)
Nov 30, 2012 9.120 9.150 9.000 9.090 29,012 -0.04(-0.44%)
Nov 29, 2012 8.980 9.180 8.980 9.130 38,483 +0.12(+1.33%)
Nov 28, 2012 9.100 9.364 8.850 9.010 74,275 -0.04(-0.44%)
Nov 27, 2012 8.800 9.470 8.800 9.050 197,692 +0.32(+3.67%)
Nov 26, 2012 8.360 8.820 8.210 8.730 85,621 +0.38(+4.55%)
Nov 23, 2012 8.190 8.580 8.190 8.350 115,839 +0.20(+2.45%)
Nov 21, 2012 8.230 8.370 8.050 8.150 90,047 +0.06(+0.74%)
Nov 20, 2012 8.030 8.140 8.000 8.090 24,951 +0.02(+0.25%)
Nov 19, 2012 8.060 8.190 8.050 8.070 30,831 +0.03(+0.37%)
Nov 16, 2012 8.020 8.090 7.920 8.040 43,699 +0.06(+0.75%)
Nov 15, 2012 8.030 8.100 7.950 7.980 30,556 +0.01(+0.13%)
Nov 14, 2012 8.230 8.280 7.950 7.970 55,588 -0.26(-3.16%)
Nov 13, 2012 8.130 8.300 8.100 8.230 38,711 +0.04(+0.45%)
Nov 12, 2012 8.050 8.230 7.950 8.193 46,277 +0.13(+1.65%)
Nov 09, 2012 8.120 8.170 8.010 8.060 22,211 +0.02(+0.25%)
Nov 08, 2012 8.120 8.200 8.020 8.040 53,171 -0.10(-1.23%)
Nov 07, 2012 8.420 8.590 8.100 8.140 35,635 -0.37(-4.35%)
Nov 06, 2012 8.200 8.760 8.060 8.510 168,621 +0.46(+5.71%)
Nov 05, 2012 8.130 8.200 8.021 8.050 34,247 -0.05(-0.62%)
Nov 02, 2012 8.060 8.320 8.050 8.100 20,133 -0.05(-0.61%)
Nov 01, 2012 7.880 8.150 7.860 8.150 43,624 +0.21(+2.64%)
Oct 31, 2012 8.150 8.340 7.940 7.940 51,021 -0.21(-2.58%)
Oct 26, 2012 8.230 8.150 8.150 8.150 48,100 -0.12(-1.45%)
Oct 25, 2012 8.970 8.970 8.200 8.270 140,687 -0.37(-4.28%)
Oct 24, 2012 8.140 8.689 8.070 8.640 260,951 +0.57(+7.06%)
Oct 23, 2012 8.050 8.140 8.020 8.070 50,379 -0.01(-0.12%)
Oct 19, 2012 8.200 8.320 8.050 8.080 66,364 -0.07(-0.86%)
Oct 18, 2012 8.272 8.346 8.120 8.150 44,655 -0.22(-2.63%)
Oct 17, 2012 8.260 8.530 8.230 8.370 60,969 +0.14(+1.70%)
Oct 16, 2012 8.230 8.350 8.120 8.230 36,910 +0.00(+0.00%)
Oct 15, 2012 8.400 8.560 8.150 8.230 67,179 -0.17(-2.02%)
Oct 12, 2012 8.750 8.950 8.210 8.400 156,121 -0.19(-2.21%)
Oct 11, 2012 8.590 8.880 8.457 8.590 61,190 +0.08(+0.94%)
Oct 10, 2012 8.950 9.217 8.420 8.510 125,477 -0.46(-5.13%)
Oct 09, 2012 8.930 9.640 8.810 8.970 260,467 +0.03(+0.34%)
Oct 08, 2012 9.170 9.220 8.830 8.940 50,482 -0.32(-3.46%)
Oct 05, 2012 9.720 10.02 9.110 9.260 136,693 -0.40(-4.14%)
Oct 04, 2012 8.920 9.770 8.800 9.660 268,333 +0.72(+8.05%)
Oct 03, 2012 9.230 9.230 8.880 8.940 99,936 -0.28(-3.04%)
Oct 02, 2012 9.790 10.00 8.880 9.220 169,574 -0.57(-5.82%)
Oct 01, 2012 9.400 10.44 9.400 9.790 234,110 +0.42(+4.48%)
Sep 28, 2012 9.570 9.720 9.250 9.370 100,665 -0.24(-2.50%)
Sep 27, 2012 9.420 9.890 9.250 9.610 175,817 +0.23(+2.45%)
Sep 26, 2012 9.690 9.900 9.300 9.380 146,692 -0.42(-4.29%)
Sep 25, 2012 10.17 10.24 9.640 9.800 200,182 -0.37(-3.64%)
Sep 24, 2012 10.79 10.94 10.05 10.17 374,441 -0.74(-6.78%)
Sep 21, 2012 11.10 11.54 10.60 10.91 454,697 -0.10(-0.91%)
Sep 20, 2012 10.80 11.96 10.50 11.01 1,384,786 +0.33(+3.09%)
Sep 19, 2012 8.660 11.75 8.500 10.68 1,980,641 +2.55(+31.37%)
Sep 18, 2012 8.130 8.540 8.040 8.130 62,727 -0.03(-0.37%)
Sep 17, 2012 8.190 8.220 8.160 8.160 18,033 -0.10(-1.21%)
Sep 14, 2012 8.110 8.459 8.110 8.260 57,317 +0.16(+1.98%)
Sep 13, 2012 8.460 8.760 8.000 8.100 149,367 -0.38(-4.48%)
Sep 12, 2012 8.030 8.770 7.985 8.480 178,924 +0.45(+5.60%)
Sep 11, 2012 7.820 8.040 7.810 8.030 30,945 +0.19(+2.42%)
Sep 10, 2012 7.920 7.980 7.840 7.840 15,476 -0.09(-1.13%)
Sep 07, 2012 7.910 8.010 7.870 7.930 8,537 +0.01(+0.13%)
Sep 06, 2012 8.060 8.110 7.840 7.920 33,647 -0.14(-1.74%)
Sep 05, 2012 7.940 8.100 7.940 8.060 15,890 +0.14(+1.77%)
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.