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 31, 2018 1.900 1.900 1.850 1.850 10,079 -0.05(-2.63%)
May 30, 2018 1.885 1.950 1.885 1.900 3,886 -0.05(-2.56%)
May 29, 2018 2.050 2.050 1.800 1.950 5,928 +0.00(+0.00%)
May 25, 2018 1.950 1.950 1.950 0 +0.00(+0.00%)
May 24, 2018 2.100 2.200 1.950 1.950 11,511 -0.21(-9.72%)
May 23, 2018 2.000 2.300 1.769 2.160 71,747 +0.26(+13.39%)
May 22, 2018 1.955 1.962 1.900 1.905 13,478 -0.07(-3.66%)
May 21, 2018 2.100 2.100 1.950 1.977 36,800 -0.17(-8.03%)
May 18, 2018 2.000 2.150 1.995 2.150 6,571 +0.00(+0.00%)
May 17, 2018 2.000 2.150 1.995 2.150 10,442 +0.10(+4.88%)
May 16, 2018 2.000 2.150 2.000 2.050 7,254 -0.03(-1.49%)
May 15, 2018 2.050 2.140 2.050 2.081 4,916 -0.07(-3.21%)
May 14, 2018 2.200 2.200 2.000 2.150 50,768 -0.11(-4.87%)
May 11, 2018 2.300 2.340 2.250 2.260 8,317 +0.01(+0.44%)
May 10, 2018 2.150 2.250 2.100 2.250 6,240 +0.00(+0.00%)
May 09, 2018 2.200 2.252 2.150 2.250 4,079 +0.05(+2.27%)
May 08, 2018 2.300 2.555 2.200 2.200 17,970 +0.00(+0.00%)
May 07, 2018 2.750 2.750 2.160 2.200 44,041 -0.35(-13.73%)
May 04, 2018 2.105 3.000 2.100 2.550 197,546 +0.45(+21.43%)
May 03, 2018 2.280 2.280 2.100 2.100 3,282 +0.00(+0.00%)
May 02, 2018 2.250 2.300 2.100 2.100 6,202 -0.15(-6.67%)
May 01, 2018 2.300 2.300 2.100 2.250 3,572 -0.03(-1.28%)
Apr 30, 2018 2.150 2.300 2.150 2.279 5,208 +0.10(+4.79%)
Apr 27, 2018 2.125 2.200 2.125 2.175 4,340 +0.12(+6.10%)
Apr 26, 2018 2.016 2.350 2.016 2.050 8,834 -0.02(-0.98%)
Apr 25, 2018 2.150 2.150 2.070 2.070 711 +0.02(+0.99%)
Apr 24, 2018 2.050 2.100 2.000 2.050 5,143 -0.04(-2.08%)
Apr 23, 2018 2.100 2.100 2.000 2.094 23,319 -0.09(-4.28%)
Apr 20, 2018 2.150 2.187 2.100 2.187 2,195 -0.01(-0.59%)
Apr 19, 2018 2.221 2.221 2.200 2.200 1,250 +0.05(+2.33%)
Apr 18, 2018 2.200 2.300 2.050 2.150 10,979 -0.10(-4.44%)
Apr 17, 2018 2.150 2.250 2.050 2.250 21,031 +0.10(+4.65%)
Apr 16, 2018 2.250 2.350 2.150 2.150 7,455 -0.25(-10.42%)
Apr 13, 2018 2.500 2.500 2.050 2.400 43,128 -0.05(-2.04%)
Apr 12, 2018 2.500 2.500 2.300 2.450 2,602 -0.05(-2.00%)
Apr 11, 2018 2.325 2.500 2.300 2.500 8,366 +0.15(+6.38%)
Apr 10, 2018 2.650 2.695 2.350 2.350 5,692 -0.30(-11.32%)
Apr 09, 2018 2.300 2.650 2.300 2.650 3,605 +0.35(+15.22%)
Apr 06, 2018 2.450 2.450 2.300 2.300 1,647 -0.15(-6.12%)
Apr 05, 2018 2.350 2.450 2.350 2.450 15,648 +0.10(+4.26%)
Apr 04, 2018 2.600 2.600 2.350 2.350 5,087 -0.20(-7.84%)
Apr 03, 2018 2.750 2.750 2.550 2.550 7,954 -0.10(-3.77%)
Apr 02, 2018 2.600 2.700 2.600 2.650 4,685 -0.14(-5.02%)
Mar 29, 2018 2.790 2.790 2.790 0 -0.26(-8.52%)
Mar 28, 2018 2.940 3.075 2.895 3.050 37,382 +0.07(+2.28%)
Mar 27, 2018 2.800 2.982 2.700 2.982 1,866 +0.05(+1.71%)
Mar 26, 2018 2.700 2.932 2.700 2.932 416 -0.02(-0.61%)
Mar 23, 2018 2.900 2.950 2.850 2.950 3,436 +0.05(+1.72%)
Mar 22, 2018 3.150 3.150 2.677 2.900 11,663 -0.20(-6.45%)
Mar 21, 2018 2.600 3.100 2.573 3.100 12,013 +0.55(+21.57%)
Mar 20, 2018 2.500 2.550 2.500 2.550 4,441 +0.15(+6.25%)
Mar 19, 2018 2.400 2.500 2.355 2.400 12,677 -0.05(-2.04%)
Mar 16, 2018 2.550 2.550 2.300 2.450 15,163 -0.15(-5.77%)
Mar 15, 2018 2.550 2.732 2.550 2.600 1,980 -0.05(-1.89%)
Mar 14, 2018 2.909 2.909 2.617 2.650 4,035 -0.05(-1.85%)
Mar 13, 2018 2.800 2.800 2.550 2.700 5,219 +0.00(+0.00%)
Mar 12, 2018 2.750 2.785 2.700 2.700 2,434 -0.04(-1.64%)
Mar 09, 2018 2.900 2.900 2.650 2.745 15,096 -0.15(-5.34%)
Mar 08, 2018 2.900 2.900 2.900 2.900 154 -0.00(-0.01%)
Mar 07, 2018 2.984 3.000 2.900 2.900 791 -0.05(-1.69%)
Mar 06, 2018 2.984 3.000 2.950 2.950 1,412 +0.00(+0.00%)
Mar 05, 2018 2.950 3.000 2.800 2.950 5,674 +0.10(+3.51%)
Mar 02, 2018 2.800 2.850 2.800 2.850 518 +0.05(+1.79%)
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.