$ 6.39
Updated 05:15:13
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 6.39
Low $ 6.39
Open $ 0
ISIN
Prev close $ 6.39
# 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
 
  6.39 -1.2% Stock price decreasing -10.0% Stock price decreasing 7.2% Stock price increasing 5.7% Stock price increasing 8.1% Stock price increasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
02/05/2016
6.48
6.48
6.39
6.39
1,626
6.47
4
29/04/2016
6.20
6.68
6.20
6.68
3,734
6.58
9
28/04/2016
6.25
6.26
6.20
6.20
5,480
6.23
27
27/04/2016
6.38
6.62
6.30
6.30
11,811
6.33
42
26/04/2016
6.77
6.77
6.42
6.47
2,608
6.49
12
25/04/2016
 
6.46
6.46
6.46
14
0.00
0
22/04/2016
6.97
6.97
6.46
6.46
3,616
6.60
15
21/04/2016
6.54
6.95
6.51
6.75
24,007
6.68
71
20/04/2016
6.41
6.53
6.41
6.53
635
6.44
2
19/04/2016
6.42
6.55
6.40
6.50
3,307
6.48
15
18/04/2016
6.53
6.66
6.40
6.46
12,733
6.48
34
15/04/2016
6.50
6.76
6.50
6.51
1,389
6.57
7
14/04/2016
6.81
6.81
6.48
6.50
7,130
6.65
20
13/04/2016
6.85
7.03
6.56
6.56
3,453
6.82
11
12/04/2016
6.75
6.99
6.72
6.99
2,843
6.79
16
11/04/2016
6.63
7.01
6.59
7.01
9,467
6.78
59
08/04/2016
6.63
6.74
6.50
6.50
10,848
6.56
44
07/04/2016
6.78
6.78
6.70
6.77
776
6.75
3
06/04/2016
6.53
6.85
6.50
6.53
15,196
6.54
50
05/04/2016
6.95
7.16
6.53
6.54
14,348
6.77
50
04/04/2016
7.33
7.33
6.95
7.12
6,681
7.13
29
01/04/2016
7.44
7.68
7.05
7.10
24,035
7.28
55
31/03/2016
7.89
7.95
7.67
7.67
7,014
7.82
31
30/03/2016
7.80
8.06
7.41
7.89
62,753
7.83
184
29/03/2016
7.17
7.79
7.16
7.62
35,400
7.52
143
28/03/2016
6.85
7.70
6.81
7.13
43,339
7.14
154
25/03/2016
6.12
6.87
6.12
6.87
24,442
6.55
71
24/03/2016
6.12
6.87
6.12
6.87
24,442
6.55
71
23/03/2016
6.10
6.39
6.07
6.29
33,394
6.25
101
22/03/2016
6.25
6.25
5.99
5.99
1,578
6.23
2
21/03/2016
6.09
6.28
6.09
6.19
11,824
6.22
32
18/03/2016
6.11
6.28
6.00
6.00
11,914
6.02
19
17/03/2016
6.01
6.21
5.90
6.21
18,117
5.95
78
16/03/2016
6.24
6.31
6.01
6.04
5,187
6.14
20
15/03/2016
6.36
6.39
6.12
6.36
5,549
6.28
29
14/03/2016
6.25
6.38
6.19
6.38
9,221
6.28
50
11/03/2016
6.11
6.27
6.11
6.27
1,335
6.15
4
10/03/2016
6.28
6.28
6.12
6.12
1,308
6.16
8
09/03/2016
6.22
6.28
6.09
6.22
3,651
6.13
10
08/03/2016
6.10
6.28
6.08
6.28
16,136
6.20
62
07/03/2016
6.08
6.20
6.08
6.19
1,734
6.18
10
04/03/2016
6.19
6.19
5.97
6.03
3,640
6.18
7
03/03/2016
6.02
6.13
5.98
6.02
997
6.03
5
02/03/2016
6.14
6.14
5.94
5.94
1,792
6.01
5
01/03/2016
5.98
6.13
5.91
6.00
5,696
5.97
27
29/02/2016
6.03
6.03
6.02
6.02
2,224
6.02
3
26/02/2016
6.14
6.15
6.09
6.10
2,040
6.14
3
25/02/2016
6.13
6.13
6.02
6.05
8,960
6.05
17
24/02/2016
5.98
6.17
5.98
6.08
2,456
6.11
16
23/02/2016
6.08
6.19
6.03
6.13
3,972
6.10
20
22/02/2016
6.08
6.10
6.00
6.07
4,919
6.05
24
19/02/2016
6.00
6.05
5.95
6.00
6,429
6.01
21
18/02/2016
6.01
6.05
5.95
6.05
11,751
6.01
23
17/02/2016
5.95
6.00
5.95
6.00
4,127
5.98
6
16/02/2016
6.02
6.02
5.95
5.95
1,329
5.97
8
15/02/2016
6.00
6.03
5.91
5.99
2,798
6.00
0
12/02/2016
6.00
6.03
5.91
5.99
2,798
6.00
6
11/02/2016
5.93
6.02
5.90
5.98
8,520
5.94
14
10/02/2016
6.10
6.10
6.10
6.10
407
6.10
2
09/02/2016
6.00
6.03
5.90
6.00
26,450
6.00
22
08/02/2016
5.96
6.03
5.82
6.02
12,653
5.96
42
05/02/2016
5.97
6.18
5.88
5.90
4,078
5.93
19
04/02/2016
6.00
6.00
5.98
6.00
9,481
6.00
21

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.
 
03 May 2016 07:55:11
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160502.2 - EUROWEB1 - 2016-05-03 08:55:11 - 2016-05-03 07:55:11 - 1000 - Website: OKAY