$ 2.85
Updated 16/02/2018
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 0
Low $ 0
Open $0
ISIN
Prev close $2.90
# of shares 4.99M
Market cap 14.22M USD
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
 
  2.85 0.0% Stock price unchanged -14.3% Stock price decreasing -28.8% Stock price decreasing -28.8% Stock price decreasing -50.0% Stock price decreasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/02/2018
2.75
2.75
2.70
2.70
221
 
0
22/02/2018
2.55
2.75
2.55
2.75
617
 
0
21/02/2018
2.80
2.80
2.65
2.65
857
 
0
20/02/2018
2.80
2.80
2.80
2.80
706
 
0
16/02/2018
2.90
2.90
2.85
2.85
3,830
 
0
15/02/2018
2.90
2.90
2.90
2.90
1,706
 
0
14/02/2018
2.85
3.00
2.85
3.00
1,207
 
0
13/02/2018
2.85
2.90
2.85
2.90
25
 
0
12/02/2018
3.00
3.00
2.80
2.90
3,065
 
0
09/02/2018
2.95
2.95
2.95
2.95
638
 
0
08/02/2018
2.95
3.10
2.90
2.90
7,502
 
0
07/02/2018
2.90
2.90
2.88
2.88
4,300
 
0
06/02/2018
2.75
2.90
2.75
2.80
2,230
 
0
05/02/2018
3.00
3.00
2.80
2.80
3,984
 
0
02/02/2018
3.00
3.20
3.00
3.00
2,355
 
0
01/02/2018
3.10
3.10
3.00
3.00
388
 
0
31/01/2018
3.05
3.20
3.05
3.15
5,613
 
0
30/01/2018
3.10
3.10
3.00
3.00
2,493
 
0
29/01/2018
3.30
3.30
3.05
3.15
6,076
 
0
26/01/2018
3.30
3.30
3.30
3.30
744
 
0
25/01/2018
3.40
3.40
3.20
3.33
1,016
 
0
24/01/2018
3.35
3.35
3.35
3.35
1,048
 
0
23/01/2018
3.40
3.45
3.30
3.35
1,814
 
0
22/01/2018
3.30
3.40
3.30
3.40
571
 
0
19/01/2018
3.40
3.45
3.40
3.45
303
 
0
18/01/2018
3.30
3.40
3.30
3.40
802
 
0
17/01/2018
3.45
3.45
3.30
3.30
1,670
 
0
16/01/2018
3.50
3.50
3.35
3.45
4,858
 
0
12/01/2018
3.50
3.55
3.50
3.50
3,162
 
0
11/01/2018
3.45
3.45
3.40
3.45
1,349
 
0
10/01/2018
3.55
3.55
3.35
3.45
4,727
 
0
09/01/2018
3.70
3.70
3.45
3.55
2,286
 
0
08/01/2018
3.55
3.75
3.55
3.75
1,344
 
0
05/01/2018
3.45
3.80
3.45
3.60
3,866
 
0
04/01/2018
3.65
3.75
3.45
3.45
3,960
 
0
03/01/2018
3.40
3.80
3.40
3.65
3,477
 
0
02/01/2018
3.50
3.60
3.35
3.55
3,989
 
0
29/12/2017
3.60
3.70
3.40
3.60
5,842
 
0
28/12/2017
3.60
3.60
3.10
3.60
13,074
 
0
27/12/2017
3.85
3.85
3.25
3.65
9,320
 
0
26/12/2017
3.40
4.00
3.35
3.73
6,761
 
0
22/12/2017
3.75
3.75
3.15
3.50
31,500
 
0
21/12/2017
2.70
4.50
2.70
4.00
213,143
 
0
20/12/2017
3.10
3.40
2.70
2.75
13,049
 
0
19/12/2017
3.10
3.10
2.95
3.05
1,198
 
0
18/12/2017
3.20
3.20
3.05
3.10
942
 
0
15/12/2017
3.10
3.10
3.10
3.10
22
 
0
14/12/2017
3.15
3.35
3.15
3.23
323
 
0
13/12/2017
3.70
3.75
3.25
3.35
2,747
 
0
12/12/2017
3.75
3.80
3.70
3.70
1,010
 
0
11/12/2017
3.75
3.95
3.70
3.70
3,975
 
0
08/12/2017
3.75
3.85
3.75
3.85
118
 
0
07/12/2017
3.80
3.80
3.80
3.80
878
 
0
06/12/2017
3.85
3.85
3.85
3.85
223
 
0
05/12/2017
3.80
3.90
3.80
3.90
290
 
0
04/12/2017
3.85
3.85
3.80
3.85
1,589
 
0
01/12/2017
3.75
3.95
3.75
3.95
853
 
0
30/11/2017
3.85
3.85
3.85
3.85
2
 
0
29/11/2017
3.95
4.00
3.80
3.80
1,245
 
0
28/11/2017
3.85
3.85
3.85
3.85
143
 
0
27/11/2017
4.00
4.00
3.95
3.95
133
 
0

Copyright Euroinvestor A/S 2018   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
25 February 2018 21:08:15
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20180222.1 - EUROWEB5 - 2018-02-25 22:08:15 - 2018-02-25 21:08:15 - 1000 - Website: OKAY