$ 10.33
Updated 09:00:00
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 6,502
High $ 10.33
Low $ 10.33
Open $ 10.31
 
Prev close $ 10.33
# 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
 
  10.33 0.4% Stock price increasing -14.8% Stock price decreasing -8.1% Stock price decreasing 0.6% Stock price increasing 23.6% Stock price increasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/04/2014
10.31
10.37
10.10
10.33
6,502
10.26
42
16/04/2014
10.48
10.48
9.90
10.16
18,408
10.10
86
15/04/2014
10.23
10.40
10.00
10.40
9,388
10.20
67
14/04/2014
10.67
11.00
10.15
10.29
20,052
10.36
95
11/04/2014
10.81
10.85
10.51
10.65
16,321
10.65
65
10/04/2014
11.06
11.10
10.67
10.93
16,314
10.90
107
09/04/2014
10.92
11.05
10.64
11.05
14,162
10.93
84
08/04/2014
10.65
10.85
10.50
10.74
9,791
10.66
46
07/04/2014
10.42
10.75
10.30
10.63
23,623
10.47
101
04/04/2014
11.00
11.04
10.34
10.45
33,316
10.63
143
03/04/2014
10.99
11.25
10.89
10.97
14,030
11.07
53
02/04/2014
11.08
11.13
10.67
10.89
41,591
10.84
118
01/04/2014
11.16
11.30
10.86
11.16
22,577
11.11
88
31/03/2014
11.11
11.54
11.01
11.06
22,965
11.21
91
28/03/2014
11.09
11.50
11.09
11.22
35,402
11.28
100
27/03/2014
11.21
11.57
11.20
11.20
32,385
11.37
202
26/03/2014
11.75
11.78
11.11
11.28
42,519
11.38
186
25/03/2014
11.94
12.03
11.71
11.71
14,768
11.87
71
24/03/2014
12.11
12.73
11.80
11.84
26,542
12.02
93
21/03/2014
12.61
13.18
12.12
12.12
95,211
12.64
254
20/03/2014
12.65
12.65
12.40
12.51
31,983
12.55
101
19/03/2014
12.25
13.47
12.01
12.30
31,185
12.58
125
18/03/2014
12.29
12.44
12.22
12.22
6,975
12.32
33
17/03/2014
12.46
12.46
12.06
12.19
8,307
12.20
41
14/03/2014
12.27
12.49
12.11
12.36
29,532
12.31
45
13/03/2014
12.91
12.91
12.10
12.18
14,999
12.42
56
12/03/2014
12.10
12.40
11.95
12.36
24,956
12.19
78
11/03/2014
12.29
12.47
12.12
12.12
21,822
12.32
80
10/03/2014
12.53
12.77
12.20
12.20
26,229
12.51
92
07/03/2014
13.03
13.06
12.45
12.56
49,019
12.68
184
06/03/2014
13.27
13.60
12.92
13.06
21,064
13.19
92
05/03/2014
13.64
13.64
13.21
13.39
13,704
13.39
73
04/03/2014
13.16
13.88
13.12
13.37
35,825
13.60
157
03/03/2014
12.99
13.50
12.83
13.08
28,408
13.15
131
28/02/2014
13.95
13.99
12.91
12.91
29,481
13.36
115
27/02/2014
13.60
14.10
13.60
13.86
27,735
13.90
106
26/02/2014
13.33
13.72
12.90
13.56
50,546
13.32
212
25/02/2014
13.40
13.41
13.07
13.25
20,244
13.25
87
24/02/2014
13.46
13.88
13.10
13.40
54,923
13.43
275
21/02/2014
13.22
13.86
13.22
13.54
16,515
13.55
101
20/02/2014
13.54
13.71
13.20
13.20
36,285
13.42
191
19/02/2014
13.75
14.14
13.50
13.59
22,371
13.76
146
18/02/2014
14.00
14.15
13.50
13.64
42,905
13.79
270
14/02/2014
13.82
14.58
13.80
13.83
62,514
14.23
342
13/02/2014
14.28
14.50
13.69
13.86
80,053
14.05
382
12/02/2014
13.75
15.30
13.61
14.55
231,042
14.76
1,022
11/02/2014
13.68
14.14
13.35
13.64
77,573
13.76
335
10/02/2014
12.84
13.71
12.52
13.53
63,389
13.20
312
07/02/2014
12.50
12.92
11.90
12.77
79,463
12.46
336
06/02/2014
11.34
12.40
11.34
12.36
98,054
11.91
445
05/02/2014
11.12
11.50
11.05
11.26
82,219
11.29
356
04/02/2014
11.15
11.30
10.92
11.10
53,380
11.08
252
03/02/2014
11.50
11.69
11.08
11.08
49,569
11.33
273
31/01/2014
11.57
12.04
11.35
11.52
100,005
11.65
364
30/01/2014
11.85
12.12
11.05
11.57
291,133
11.60
1,085
29/01/2014
13.80
14.06
13.16
13.33
112,157
13.57
483
28/01/2014
13.52
14.52
13.16
14.06
110,148
13.98
405
27/01/2014
14.58
14.90
13.01
13.16
170,169
13.99
689
24/01/2014
14.15
14.70
13.90
14.05
121,131
14.22
469
23/01/2014
13.60
14.44
13.03
14.15
201,557
13.84
875
22/01/2014
11.25
14.00
11.25
13.78
424,291
13.02
1,610
21/01/2014
11.48
11.85
11.02
11.24
107,310
11.63
433
20/01/2014
10.80
11.57
10.55
11.40
115,093
11.26
0
17/01/2014
10.80
11.57
10.55
11.40
115,093
11.26
521
16/01/2014
10.60
10.89
10.51
10.73
38,640
10.67
195
Euroinvestor around the globe: Euroinvestor.dk | Euroinvestor.se | Euroinvestor.no | Euroinvestor.fr | Forexinvestor.com| Wisselkoersen.nl | Valuta.se | Valutaveksel.no | Divisas.es | Valute.it
Copyright Euroinvestor A/S 2014   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.
 
21 April 2014 10:36:42
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20140324.1 - EUROWEB3 - 2014-04-21 11:36:42 - 2014-04-21 10:36:42 - 1000 - Website: OKAY