BROADVISION INC COM NEW Stock Price History | Historical BVSN Company Stock Prices | Stock Market | NYSE Composite Stock Quote | NYA Company Stock Market Quotes

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2013	9.170	9.460	8.960	9.110	0	+0.04(+0.44%)
May 21, 2013	9.160	9.500	9.040	9.070	0	-0.06(-0.66%)
May 20, 2013	9.460	9.460	9.000	9.130	0	-0.31(-3.28%)
May 17, 2013	9.248	9.860	9.230	9.440	0	+0.34(+3.74%)
May 16, 2013	9.100	9.220	8.920	9.100	28,673	-0.10(-1.09%)
May 15, 2013	9.010	9.590	8.650	9.200	0	+0.75(+8.87%)
May 13, 2013	8.440	8.620	8.400	8.450	0	+0.03(+0.36%)
May 10, 2013	8.410	8.520	8.360	8.420	0	-0.07(-0.82%)
May 09, 2013	8.610	8.720	8.450	8.490	0	-0.13(-1.51%)
May 08, 2013	8.610	8.650	8.550	8.620	0	-0.03(-0.35%)
May 07, 2013	8.640	8.660	8.540	8.650	0	-0.02(-0.23%)
May 06, 2013	8.550	8.670	8.530	8.670	0	+0.16(+1.88%)
May 03, 2013	8.380	8.550	8.380	8.510	0	+0.16(+1.92%)
May 02, 2013	8.460	8.600	8.340	8.350	0	-0.12(-1.42%)
May 01, 2013	8.730	8.850	8.470	8.470	0	-0.21(-2.42%)
Apr 30, 2013	8.450	8.730	8.450	8.680	0	+0.18(+2.12%)
Apr 29, 2013	8.570	8.610	8.420	8.500	56,911	+0.03(+0.35%)
Apr 26, 2013	8.550	8.550	8.420	8.470	24,147	-0.08(-0.94%)
Apr 25, 2013	8.410	8.610	8.410	8.550	20,845	+0.14(+1.66%)
Apr 24, 2013	8.280	8.550	8.280	8.410	0	+0.06(+0.72%)
Apr 23, 2013	8.320	8.480	8.300	8.350	11,310	+0.07(+0.85%)
Apr 22, 2013	8.400	8.410	8.250	8.280	33,071	-0.08(-0.96%)
Apr 19, 2013	8.270	8.500	8.200	8.360	42,726	+0.12(+1.46%)
Apr 18, 2013	8.320	8.390	8.210	8.240	33,776	-0.08(-0.96%)
Apr 17, 2013	8.390	8.410	8.250	8.320	33,618	+0.02(+0.24%)
Apr 16, 2013	8.320	8.410	8.280	8.300	15,779	+0.00(+0.00%)
Apr 15, 2013	8.660	8.660	8.230	8.300	56,167	-0.33(-3.82%)
Apr 12, 2013	8.560	8.860	8.560	8.630	11,847	-0.02(-0.23%)
Apr 11, 2013	8.860	8.870	8.530	8.650	16,471	+0.03(+0.35%)
Apr 10, 2013	8.570	8.895	8.570	8.620	22,723	+0.05(+0.58%)
Apr 09, 2013	8.740	9.350	8.515	8.570	159,529	-0.17(-1.95%)
Apr 08, 2013	8.300	8.970	8.300	8.740	160,323	+0.46(+5.56%)
Apr 05, 2013	8.300	8.470	8.200	8.280	36,385	-0.11(-1.31%)
Apr 04, 2013	8.380	8.530	8.250	8.390	61,245	+0.04(+0.48%)
Apr 03, 2013	8.700	8.800	8.330	8.350	119,768	-0.32(-3.69%)
Apr 02, 2013	8.800	8.880	8.600	8.670	45,413	-0.01(-0.12%)
Apr 01, 2013	8.850	9.130	8.650	8.680	43,779	-0.13(-1.47%)
Mar 28, 2013	8.880	9.020	8.700	8.810	53,729	+0.02(+0.23%)
Mar 27, 2013	9.100	9.140	8.600	8.790	83,192	-0.22(-2.44%)
Mar 26, 2013	9.220	9.350	8.810	9.010	94,061	-0.10(-1.10%)
Mar 25, 2013	9.270	9.310	9.030	9.110	38,320	-0.09(-0.98%)
Mar 22, 2013	9.365	9.390	9.130	9.200	53,262	-0.13(-1.39%)
Mar 21, 2013	9.790	9.920	9.250	9.330	65,557	-0.42(-4.31%)
Mar 20, 2013	9.870	9.950	9.600	9.750	48,684	-0.13(-1.32%)
Mar 19, 2013	10.09	10.09	9.800	9.880	27,318	-0.12(-1.20%)
Mar 18, 2013	10.02	10.55	10.00	10.00	108,671	-0.02(-0.20%)
Mar 15, 2013	9.790	10.03	9.570	10.02	98,110	+0.17(+1.73%)
Mar 14, 2013	10.17	10.47	9.620	9.850	112,399	-0.37(-3.62%)
Mar 13, 2013	10.44	10.74	10.10	10.22	165,498	-0.22(-2.11%)
Mar 12, 2013	10.63	10.90	10.06	10.44	237,066	-0.56(-5.09%)
Mar 11, 2013	10.70	11.89	10.67	11.00	960,087	+0.53(+5.06%)
Mar 08, 2013	9.130	11.11	9.100	10.47	1,154,074	+1.89(+22.03%)
Mar 07, 2013	8.390	8.710	8.290	8.580	49,071	+0.23(+2.75%)
Mar 06, 2013	8.270	8.360	8.250	8.350	17,466	+0.09(+1.09%)
Mar 05, 2013	8.390	8.490	8.260	8.260	15,792	-0.08(-0.96%)
Mar 04, 2013	8.200	8.440	8.180	8.340	55,135	+0.17(+2.08%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates