$ 5.51 <%= Resources.Global.txtDown %>
Updated 27/08/2016
Change % -3.50% Stock price decreasing
Change -0.20 Stock price decreasing
Volume 322
High $ 5.6800
Low $ 5.5000
Open $ 5.6800
ISIN
Prev close $ 5.7101
# of shares -
Market cap -
Intraday

Market closed
BroadVision Inc
Market is closed, opens at 14:30
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  5.51 -1.8% Stock price decreasing -8.3% Stock price decreasing -17.0% Stock price decreasing -8.5% Stock price decreasing -8.3% Stock price decreasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
26/08/2016
5.68
5.68
5.50
5.51
322
5.57
3
25/08/2016
5.71
5.71
5.71
5.71
266
5.71
1
24/08/2016
5.64
5.69
5.64
5.69
1,557
5.65
2
23/08/2016
5.50
5.98
5.50
5.96
9,124
5.74
31
22/08/2016
5.62
5.62
5.55
5.61
3,030
5.58
7
19/08/2016
 
5.75
5.75
5.75
19
0.00
0
18/08/2016
5.75
5.75
5.75
5.75
690
5.75
3
17/08/2016
 
5.95
5.95
5.95
47
0.00
0
16/08/2016
5.40
5.96
5.29
5.95
6,601
5.64
32
15/08/2016
5.52
5.60
5.52
5.59
595
5.56
4
12/08/2016
5.55
5.58
5.55
5.58
831
5.56
7
11/08/2016
5.77
5.97
5.48
5.68
5,616
5.76
22
10/08/2016
5.80
5.95
5.66
5.82
7,348
5.79
17
09/08/2016
5.90
5.97
5.90
5.97
1,375
5.93
6
08/08/2016
6.07
6.20
6.00
6.06
3,851
6.06
14
05/08/2016
6.07
6.08
6.07
6.08
770
6.08
2
04/08/2016
5.93
5.93
5.93
5.93
571
5.93
1
03/08/2016
6.07
6.24
6.07
6.24
1,565
6.18
6
02/08/2016
6.05
6.09
5.90
6.00
8,418
6.00
16
01/08/2016
6.11
6.11
6.11
6.11
140
6.11
1
29/07/2016
6.06
6.22
5.62
6.01
3,334
5.95
16
28/07/2016
 
6.20
6.20
6.20
95
0.00
0
27/07/2016
 
6.20
6.20
6.20
173
0.00
0
26/07/2016
6.65
6.70
6.07
6.20
3,895
6.47
28
25/07/2016
6.16
6.24
6.16
6.24
846
6.23
2
22/07/2016
6.32
6.32
6.32
6.32
1,142
6.32
2
21/07/2016
6.10
6.22
6.09
6.22
1,132
6.15
9
20/07/2016
6.19
6.36
6.09
6.26
8,699
6.33
17
19/07/2016
6.36
6.36
6.19
6.19
624
6.23
5
18/07/2016
6.31
6.40
6.30
6.40
3,436
6.33
14
15/07/2016
6.42
6.42
6.42
6.42
369
6.42
1
14/07/2016
6.67
6.67
6.50
6.63
3,420
6.61
13
13/07/2016
6.70
6.70
6.27
6.27
1,431
6.48
2
12/07/2016
6.27
6.33
6.27
6.33
1,032
6.28
4
11/07/2016
6.66
6.66
6.55
6.56
2,141
6.59
4
08/07/2016
6.31
6.42
6.26
6.42
4,286
6.36
11
07/07/2016
6.43
6.43
6.31
6.31
564
6.36
2
06/07/2016
6.65
6.70
6.65
6.70
2,229
6.70
3
05/07/2016
6.69
6.69
6.56
6.56
4,064
6.61
12
04/07/2016
 
6.63
6.63
6.63
16
0.00
0
01/07/2016
 
6.63
6.63
6.63
16
0.00
0
30/06/2016
6.60
6.76
6.60
6.63
1,393
6.66
6
29/06/2016
6.55
6.65
6.55
6.57
424
6.59
3
28/06/2016
6.50
6.52
6.50
6.52
1,503
6.51
3
27/06/2016
6.44
6.63
6.35
6.45
2,119
6.54
6
24/06/2016
6.53
6.74
6.35
6.45
5,377
6.60
9
23/06/2016
6.58
6.80
6.58
6.62
5,063
6.70
22
22/06/2016
6.65
6.66
6.55
6.60
2,989
6.58
18
21/06/2016
6.62
6.66
6.54
6.66
5,092
6.56
6
20/06/2016
6.53
6.70
6.53
6.63
2,411
6.61
6
17/06/2016
6.70
6.70
6.70
6.70
265
6.70
1
16/06/2016
6.69
6.79
6.64
6.75
2,144
6.72
11
15/06/2016
6.60
6.79
6.60
6.69
12,578
6.64
8
14/06/2016
6.87
6.87
6.64
6.64
3,181
6.82
7
13/06/2016
6.63
6.70
6.63
6.67
507
6.66
3
10/06/2016
 
6.61
6.61
6.61
603
0.00
0
09/06/2016
6.86
6.87
6.61
6.61
4,023
6.82
18
08/06/2016
6.86
6.87
6.86
6.87
3,309
6.86
14
07/06/2016
6.60
6.72
6.60
6.72
10,518
6.68
23
06/06/2016
6.51
6.62
6.51
6.54
3,634
6.54
15
03/06/2016
6.45
6.46
6.45
6.46
7,429
6.45
9
02/06/2016
6.68
6.70
6.48
6.48
2,197
6.67
6
01/06/2016
6.57
6.57
6.57
6.57
360
6.57
1
31/05/2016
6.71
6.72
6.53
6.72
3,416
6.63
7
30/05/2016
 
6.64
6.64
6.64
109
0.00
0

Copyright Euroinvestor A/S 2016   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
29 August 2016 01:05:21
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160826.1 - EUROWEB4 - 2016-08-29 02:05:21 - 2016-08-29 01:05:21 - 1000 - Website: OKAY