$ 5.40 <%= Resources.Global.txtUp %>
Updated 01:10:00
Change % 7.94% Stock price increasing
Change 0.40 Stock price increasing
Volume 34,752
High $ 5.5201
Low $ 4.9499
Open $ 4.99
ISIN
Prev close $ 4.9983
# 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
 
  5.40 7.5% Stock price increasing -9.3% Stock price decreasing -18.6% Stock price decreasing -24.0% Stock price decreasing -9.5% Stock price decreasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
30/09/2016
4.99
5.52
4.95
5.40
34,752
5.27
134
29/09/2016
5.08
5.10
5.00
5.00
2,439
5.06
3
28/09/2016
5.10
5.10
5.00
5.00
3,050
5.08
8
27/09/2016
4.98
5.03
4.98
5.00
4,313
5.01
18
26/09/2016
4.99
4.99
4.99
4.99
229
4.99
1
23/09/2016
4.94
5.02
4.94
5.02
284
4.98
2
22/09/2016
4.80
5.28
4.80
4.97
1,250
4.93
8
21/09/2016
5.20
5.30
5.12
5.23
1,508
5.23
9
20/09/2016
5.38
5.49
5.20
5.34
5,435
5.39
20
19/09/2016
5.13
5.34
5.13
5.34
6,441
5.20
28
16/09/2016
4.50
5.35
4.49
5.35
16,900
5.01
63
15/09/2016
4.61
4.63
4.51
4.52
4,626
4.57
34
14/09/2016
4.97
4.97
4.52
4.62
9,462
4.80
34
13/09/2016
5.11
5.21
4.70
4.92
15,593
5.04
49
12/09/2016
5.21
5.34
5.10
5.10
3,930
5.18
26
09/09/2016
5.50
5.50
5.29
5.29
4,082
5.42
31
08/09/2016
5.56
5.72
5.50
5.50
4,056
5.58
24
07/09/2016
5.73
5.89
5.51
5.56
5,470
5.71
35
06/09/2016
5.76
5.97
5.64
5.66
5,381
5.73
32
02/09/2016
5.59
5.95
5.59
5.95
4,529
5.73
21
01/09/2016
5.76
5.88
5.76
5.88
495
5.79
3
31/08/2016
5.93
5.93
5.93
5.93
105
5.93
1
29/08/2016
5.51
5.95
5.51
5.90
1,271
5.89
4
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

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.
 
01 October 2016 23:15:25
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160921.1 - EUROWEB3 - 2016-10-02 00:15:25 - 2016-10-01 23:15:25 - 1000 - Website: OKAY