$ 6.21
Updated 11:55:42
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 6.205
Low $ 6.205
Open $ 0
ISIN
Prev close $ 6.205
# 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
 
  6.21 -0.9% Stock price decreasing -3.8% Stock price decreasing -1.5% Stock price decreasing 9.1% Stock price increasing 13.0% Stock price increasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
01/07/2016
 
6.63
6.63
6.63
16
0.00
0
30/06/2016
6.60
6.76
6.60
6.63
1,393
6.66
6
29/06/2016
6.55
6.65
6.55
6.57
424
6.59
3
28/06/2016
6.50
6.52
6.50
6.52
1,503
6.51
3
27/06/2016
6.44
6.63
6.35
6.45
2,119
6.54
6
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

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.
 
27 July 2016 12:31:34
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160725.4 - EUROWEB6 - 2016-07-27 13:31:34 - 2016-07-27 12:31:34 - 1000 - Website: OKAY