$ 5.80 <%= Resources.Global.txtDown %>
Updated 18/04/2015
Change % -2.52% Stock price decreasing
Change -0.15 Stock price decreasing
Volume 8,350
High $ 5.91
Low $ 5.7701
Open $ 5.91
ISIN
Prev close $ 5.95
# 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
 
  5.80 -2.8% Stock price decreasing -4.6% Stock price decreasing 4.3% Stock price increasing -27.6% Stock price decreasing -43.9% Stock price decreasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/04/2015
5.91
5.91
5.77
5.80
8,350
5.80
30
16/04/2015
 
5.95
5.95
5.95
118
0.00
0
15/04/2015
6.00
6.00
5.95
5.95
8,682
5.97
29
14/04/2015
5.90
6.12
5.89
6.05
4,051
5.97
26
13/04/2015
5.88
6.08
5.85
6.05
3,713
5.94
15
10/04/2015
5.89
5.99
5.89
5.97
1,081
5.93
10
09/04/2015
5.93
6.05
5.83
6.05
9,164
5.92
56
08/04/2015
5.87
6.09
5.77
6.05
13,586
5.96
50
07/04/2015
6.01
6.01
5.49
5.99
7,430
5.97
47
06/04/2015
6.00
6.05
6.00
6.01
23,365
6.00
39
02/04/2015
6.04
6.05
6.04
6.05
387
6.04
2
01/04/2015
5.99
6.10
5.99
6.05
15,708
6.01
97
31/03/2015
5.94
6.07
5.90
6.05
16,745
5.99
60
30/03/2015
5.90
5.99
5.89
5.89
2,300
5.92
11
27/03/2015
5.81
5.99
5.81
5.90
2,716
5.88
8
26/03/2015
5.96
6.00
5.89
5.95
6,504
5.94
33
25/03/2015
6.04
6.04
5.92
6.00
12,630
6.00
24
24/03/2015
6.07
6.07
5.96
6.01
4,810
6.03
21
23/03/2015
5.95
6.10
5.94
6.08
6,138
6.01
46
20/03/2015
5.96
6.11
5.95
6.11
13,374
6.02
38
19/03/2015
6.02
6.12
5.89
6.08
13,662
6.04
42
18/03/2015
5.92
6.13
5.90
6.01
107,431
5.95
94
17/03/2015
5.98
6.08
5.92
6.01
7,129
6.00
35
16/03/2015
5.81
6.07
5.80
6.07
72,124
5.96
77
13/03/2015
5.85
5.89
5.85
5.86
6,520
5.85
26
12/03/2015
5.87
5.88
5.82
5.86
7,227
5.85
41
11/03/2015
5.88
5.96
5.88
5.88
6,129
5.92
28
10/03/2015
5.99
6.01
5.90
6.01
15,691
5.92
54
09/03/2015
6.05
6.05
5.94
6.00
4,937
5.99
30
06/03/2015
5.95
6.07
5.95
5.97
5,536
6.01
19
05/03/2015
6.01
6.09
5.98
6.00
8,184
6.01
37
04/03/2015
5.97
6.09
5.95
6.09
7,420
6.01
33
03/03/2015
6.03
6.14
5.98
6.00
21,264
6.01
81
02/03/2015
6.04
6.11
5.98
6.08
22,809
6.02
70
27/02/2015
5.98
6.15
5.98
6.12
17,047
6.06
61
26/02/2015
6.01
6.17
6.01
6.03
2,258
6.05
7
25/02/2015
6.02
6.08
5.99
6.01
13,749
6.00
29
24/02/2015
5.97
6.17
5.95
6.17
13,844
6.01
55
23/02/2015
6.13
6.27
5.91
5.96
29,533
6.06
68
20/02/2015
6.06
6.27
6.01
6.10
5,880
6.14
32
19/02/2015
6.04
6.31
6.04
6.28
6,391
6.23
25
18/02/2015
6.35
6.35
6.00
6.04
5,855
6.09
22
17/02/2015
6.19
6.30
6.05
6.06
16,434
6.14
69
13/02/2015
6.19
6.40
6.10
6.27
20,635
6.31
80
12/02/2015
6.14
6.24
6.01
6.24
13,885
6.13
40
11/02/2015
6.09
6.14
6.00
6.05
15,478
6.06
54
10/02/2015
6.08
6.22
5.90
6.05
8,757
6.02
55
09/02/2015
6.20
6.38
5.91
6.02
49,119
6.04
125
06/02/2015
5.74
6.53
5.74
6.19
35,739
6.20
160
05/02/2015
5.71
5.90
5.70
5.83
46,535
5.80
77
04/02/2015
5.78
5.91
5.75
5.75
14,107
5.80
55
03/02/2015
5.73
5.85
5.73
5.85
6,899
5.80
18
02/02/2015
6.07
6.08
5.67
5.83
18,427
5.92
67
30/01/2015
5.61
6.13
5.61
6.03
70,000
5.85
204
29/01/2015
5.63
5.65
5.55
5.62
24,896
5.63
46
28/01/2015
5.72
5.85
5.62
5.62
20,910
5.72
52
27/01/2015
5.55
5.73
5.55
5.64
16,436
5.68
46
26/01/2015
5.57
5.65
5.56
5.56
4,015
5.60
20
23/01/2015
5.53
5.65
5.52
5.57
4,751
5.58
26
22/01/2015
5.56
5.68
5.52
5.53
13,157
5.55
53
21/01/2015
5.53
5.69
5.52
5.54
17,586
5.64
89
20/01/2015
5.61
5.73
5.51
5.51
9,011
5.67
19
16/01/2015
5.62
5.69
5.53
5.56
7,005
5.58
32
15/01/2015
5.88
5.88
5.62
5.67
26,139
5.74
77
14/01/2015
5.80
5.96
5.80
5.84
7,104
5.86
35

Copyright Euroinvestor A/S 2015   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.
 
19 April 2015 02:04:51
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150414.1 - EUROWEB6 - 2015-04-19 03:04:51 - 2015-04-19 02:04:51 - 1000 - Website: OKAY