FinancialContent is the trusted provider of stock market information to the media industry.
Broadvision Inc (NQ: BVSN)
1.200 USD  +0.020 (+1.69%)
Official Closing Price  /  Updated: 4:00 PM EDT, Apr 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2019 1.180 1.210 1.175 1.200 7,611 +0.02(+1.69%)
Apr 18, 2019 1.140 1.210 1.140 1.180 21,000 +0.06(+5.32%)
Apr 17, 2019 1.300 1.300 1.051 1.120 30,106 -0.18(-13.82%)
Apr 16, 2019 1.360 1.370 1.300 1.300 8,733 -0.04(-2.99%)
Apr 15, 2019 1.360 1.369 1.340 1.340 19,286 +0.01(+0.75%)
Apr 12, 2019 1.350 1.400 1.320 1.330 50,000 -0.04(-3.27%)
Apr 11, 2019 1.370 1.380 1.351 1.375 7,584 +0.02(+1.85%)
Apr 10, 2019 1.400 1.400 1.321 1.350 26,134 -0.06(-4.26%)
Apr 09, 2019 1.480 1.485 1.407 1.410 11,961 -0.04(-2.79%)
Apr 08, 2019 1.470 1.489 1.450 1.450 14,766 +0.02(+1.70%)
Apr 05, 2019 1.470 1.510 1.417 1.426 18,800 -0.02(-1.64%)
Apr 04, 2019 1.450 1.483 1.384 1.450 4,057 +0.03(+2.11%)
Apr 03, 2019 1.440 1.489 1.400 1.420 23,518 +0.00(+0.00%)
Apr 02, 2019 1.440 1.470 1.410 1.420 25,161 -0.08(-5.33%)
Apr 01, 2019 1.630 1.659 1.500 1.500 44,498 -0.13(-7.98%)
Mar 29, 2019 1.700 1.800 1.630 1.630 22,700 -0.12(-6.86%)
Mar 28, 2019 1.690 1.780 1.620 1.750 3,903 +0.13(+8.02%)
Mar 27, 2019 1.730 1.872 1.620 1.620 7,915 +0.00(+0.09%)
Mar 26, 2019 1.660 1.810 1.619 1.619 25,472 -0.01(-0.71%)
Mar 25, 2019 1.650 1.650 1.620 1.630 4,861 -0.07(-4.22%)
Mar 22, 2019 1.710 1.710 1.702 1.702 800 -0.01(-0.47%)
Mar 21, 2019 1.600 1.710 1.600 1.710 5,656 +0.16(+10.32%)
Mar 20, 2019 1.760 1.760 1.550 1.550 9,345 -0.03(-1.77%)
Mar 19, 2019 1.563 1.797 1.550 1.578 14,121 -0.08(-4.95%)
Mar 18, 2019 1.630 1.760 1.600 1.660 6,569 +0.06(+3.75%)
Mar 15, 2019 1.640 2.020 1.600 1.600 40,700 -0.10(-5.88%)
Mar 14, 2019 1.740 2.161 1.625 1.700 102,536 +0.00(+0.00%)
Mar 13, 2019 1.750 1.779 1.700 1.700 8,925 +0.00(+0.00%)
Mar 12, 2019 1.750 1.780 1.690 1.700 5,323 +0.00(+0.00%)
Mar 11, 2019 1.700 1.700 1.600 1.700 8,892 +0.17(+11.16%)
Mar 08, 2019 1.550 1.792 1.528 1.529 10,700 -0.03(-1.97%)
Mar 07, 2019 1.800 1.800 1.560 1.560 17,008 -0.09(-5.45%)
Mar 06, 2019 1.550 1.700 1.510 1.650 18,659 +0.10(+6.45%)
Mar 05, 2019 1.570 1.700 1.550 1.550 120,358 -0.04(-2.52%)
Mar 04, 2019 1.640 1.690 1.480 1.590 72,559 +0.04(+2.58%)
Mar 01, 2019 1.510 1.640 1.480 1.550 22,600 -0.09(-5.49%)
Feb 28, 2019 1.740 1.740 1.470 1.640 144,803 -0.06(-3.53%)
Feb 27, 2019 1.240 1.940 1.240 1.700 122,694 +0.49(+40.50%)
Feb 26, 2019 1.310 1.371 1.200 1.210 5,668 -0.09(-6.92%)
Feb 25, 2019 1.300 1.397 1.260 1.300 23,326 -0.02(-1.52%)
Feb 22, 2019 1.440 1.470 1.320 1.320 28,100 -0.21(-13.73%)
Feb 21, 2019 1.450 1.530 1.450 1.530 2,570 +0.11(+7.75%)
Feb 20, 2019 1.530 1.530 1.360 1.420 5,057 -0.15(-9.55%)
Feb 19, 2019 1.480 1.570 1.480 1.570 3,328 +0.15(+10.56%)
Feb 15, 2019 1.630 1.630 1.320 1.420 22,200 -0.18(-11.25%)
Feb 14, 2019 1.670 1.740 1.600 1.600 6,551 -0.02(-1.25%)
Feb 13, 2019 1.610 1.620 1.610 1.620 364 +0.01(+0.76%)
Feb 12, 2019 1.650 1.742 1.608 1.608 11,604 -0.02(-1.35%)
Feb 11, 2019 1.620 1.671 1.614 1.630 4,135 +0.01(+0.93%)
Feb 08, 2019 1.610 1.615 1.610 1.615 1,000 -0.03(-2.12%)
Feb 07, 2019 1.660 1.668 1.650 1.650 5,912 -0.01(-0.60%)
Feb 06, 2019 1.750 1.805 1.660 1.660 18,050 -0.09(-5.14%)
Feb 05, 2019 1.900 1.910 1.610 1.750 23,758 +0.05(+2.94%)
Feb 04, 2019 1.620 1.710 1.560 1.700 5,354 +0.09(+5.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More