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, 2013 9.700 9.660 9.660 9.660 17,600 -0.05(-0.51%)
Dec 30, 2013 9.850 9.860 9.620 9.710 29,035 -0.21(-2.12%)
Dec 27, 2013 9.900 9.990 9.900 9.920 12,244 +0.02(+0.20%)
Dec 26, 2013 9.910 10.00 9.800 9.900 4,763 -0.05(-0.50%)
Dec 24, 2013 10.00 10.15 9.800 9.950 15,387 -0.05(-0.50%)
Dec 23, 2013 9.690 10.00 9.471 10.00 22,002 +0.43(+4.49%)
Dec 20, 2013 9.710 9.850 9.570 9.570 5,065 -0.11(-1.14%)
Dec 19, 2013 9.680 9.840 9.627 9.680 6,932 -0.02(-0.21%)
Dec 18, 2013 9.570 9.740 9.400 9.700 23,335 +0.10(+1.04%)
Dec 17, 2013 9.550 9.600 9.550 9.600 1,155 +0.07(+0.73%)
Dec 16, 2013 9.610 9.740 9.530 9.530 5,721 -0.06(-0.63%)
Dec 13, 2013 9.560 9.600 9.470 9.590 11,309 -0.05(-0.52%)
Dec 12, 2013 9.610 9.750 9.480 9.640 21,520 -0.07(-0.72%)
Dec 11, 2013 9.680 9.769 9.540 9.710 11,923 +0.07(+0.73%)
Dec 10, 2013 9.940 9.940 9.500 9.640 27,806 -0.13(-1.33%)
Dec 09, 2013 10.00 10.15 9.770 9.770 15,664 -0.21(-2.10%)
Dec 06, 2013 9.750 9.990 9.689 9.980 0 +0.31(+3.21%)
Dec 05, 2013 9.820 9.840 9.660 9.670 0 -0.14(-1.43%)
Dec 04, 2013 9.870 9.889 9.800 9.810 0 -0.15(-1.51%)
Dec 03, 2013 9.950 10.04 9.935 9.960 0 -0.05(-0.50%)
Dec 02, 2013 10.13 10.13 9.770 10.01 0 -0.13(-1.28%)
Nov 29, 2013 10.21 10.21 9.941 10.14 0 -0.07(-0.69%)
Nov 27, 2013 10.11 10.25 10.02 10.21 0 +0.18(+1.79%)
Nov 26, 2013 10.09 10.19 9.960 10.03 0 -0.09(-0.89%)
Nov 25, 2013 10.33 10.35 10.05 10.12 0 -0.26(-2.50%)
Nov 22, 2013 10.18 10.85 10.06 10.38 0 +0.19(+1.86%)
Nov 21, 2013 10.14 10.25 9.920 10.19 0 +0.03(+0.30%)
Nov 20, 2013 9.900 10.16 9.720 10.16 0 +0.28(+2.83%)
Nov 19, 2013 9.770 9.900 9.690 9.880 0 -0.02(-0.20%)
Nov 18, 2013 9.880 10.00 9.750 9.900 0 -0.02(-0.20%)
Nov 15, 2013 9.950 9.950 9.800 9.920 0 +0.10(+1.02%)
Nov 14, 2013 9.780 9.830 9.580 9.820 16,287 -0.04(-0.41%)
Nov 12, 2013 9.890 9.890 9.730 9.860 0 +0.05(+0.51%)
Nov 11, 2013 9.760 9.910 9.670 9.810 0 +0.12(+1.24%)
Nov 08, 2013 9.619 9.887 9.550 9.690 0 +0.05(+0.52%)
Nov 07, 2013 9.950 9.960 9.600 9.640 0 -0.28(-2.82%)
Nov 06, 2013 9.690 9.950 9.690 9.920 0 +0.26(+2.69%)
Nov 05, 2013 9.760 9.810 9.650 9.660 0 -0.06(-0.67%)
Nov 04, 2013 9.730 9.910 9.610 9.725 0 +0.06(+0.67%)
Nov 01, 2013 9.710 9.740 9.600 9.660 0 -0.03(-0.31%)
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%)
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.