$ 6.45 <%= Resources.Global.txtDown %>
Updated 25/06/2016
Change % -2.57% Stock price decreasing
Change -0.17 Stock price decreasing
Volume 5,377
High $ 6.7401
Low $ 6.35
Open $ 6.53
ISIN
Prev close $ 6.62
# 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
 
  6.45 -3.7% Stock price decreasing -2.9% Stock price decreasing -6.1% Stock price decreasing 8.3% Stock price increasing 7.5% Stock price increasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
26/05/2016
 
6.64
6.64
6.64
132
0.00
0
25/05/2016
6.55
6.67
6.54
6.64
6,778
6.59
35
24/05/2016
6.51
6.64
6.48
6.64
6,048
6.61
20
23/05/2016
6.65
6.70
6.57
6.65
9,152
6.65
37
20/05/2016
6.74
6.75
6.74
6.74
2,734
6.75
5
19/05/2016
6.90
6.90
6.73
6.76
3,294
6.80
18
18/05/2016
6.80
6.80
6.72
6.72
1,838
6.77
7
17/05/2016
6.91
6.91
6.82
6.82
2,625
6.88
6
16/05/2016
7.00
7.02
6.81
6.81
7,874
6.95
30
13/05/2016
6.87
7.01
6.67
6.96
1,603
6.90
11
12/05/2016
6.95
7.00
6.95
6.96
132,311
7.00
25
11/05/2016
6.51
7.00
6.51
6.96
26,814
6.81
77
10/05/2016
6.66
6.66
6.53
6.54
6,220
6.58
21
09/05/2016
6.53
6.75
6.53
6.56
3,506
6.62
10
06/05/2016
6.60
6.64
6.53
6.61
2,517
6.58
13
05/05/2016
6.80
6.80
6.50
6.60
2,623
6.68
11
04/05/2016
6.63
7.00
6.54
7.00
20,171
6.89
50
03/05/2016
6.76
6.80
6.47
6.54
7,098
6.57
41
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

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.
 
26 June 2016 02:03:14
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160622.1 - EUROWEB7 - 2016-06-26 03:03:14 - 2016-06-26 02:03:14 - 1000 - Website: OKAY