$ 6.03 <%= Resources.Global.txtUp %>
Updated 22:20:00
Change % 0.33% Stock price increasing
Change 0.02 Stock price increasing
Volume 2,258
High $ 6.17
Low $ 6.01
Open $ 6.01
 
Prev close $ 6.01
# 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
 
  6.03 -4.0% Stock price decreasing 8.5% Stock price increasing -6.9% Stock price decreasing -39.2% Stock price decreasing -55.5% Stock price decreasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
13/01/2015
5.95
5.95
5.80
5.82
20,311
5.81
40
12/01/2015
5.88
6.00
5.81
5.83
9,105
5.86
36
09/01/2015
5.97
6.03
5.80
5.96
13,129
5.93
35
08/01/2015
5.93
5.93
5.76
5.84
20,637
5.86
38
07/01/2015
5.95
5.97
5.81
5.87
7,398
5.87
18
06/01/2015
6.07
6.13
5.85
5.85
8,722
5.96
37
05/01/2015
6.11
6.20
6.07
6.14
35,933
6.16
56
02/01/2015
6.04
6.16
6.04
6.10
26,108
6.10
32
31/12/2014
5.96
6.09
5.90
6.02
51,193
5.97
111
30/12/2014
5.94
6.11
5.91
5.92
23,097
5.97
53
29/12/2014
6.16
6.24
5.97
6.06
70,286
6.08
80
26/12/2014
5.89
6.18
5.83
6.14
63,592
6.08
111
24/12/2014
5.98
6.00
5.86
5.86
2,782
5.96
9
23/12/2014
6.03
6.19
5.79
5.91
17,951
5.91
41
22/12/2014
5.87
6.18
5.87
5.97
7,385
6.00
34
19/12/2014
6.15
6.15
5.75
5.93
12,265
5.94
47
18/12/2014
6.23
6.29
6.09
6.13
12,738
6.17
50
17/12/2014
5.80
6.11
5.74
6.01
91,368
6.00
141
16/12/2014
5.61
5.77
5.47
5.71
15,026
5.66
43
15/12/2014
5.88
5.89
5.47
5.62
57,671
5.59
165
12/12/2014
5.89
5.98
5.74
5.88
6,672
5.84
43
11/12/2014
6.13
6.18
5.79
5.89
9,867
5.90
35
10/12/2014
6.21
6.22
5.90
5.93
21,230
5.97
58
09/12/2014
5.88
6.06
5.81
6.02
19,523
5.91
115
08/12/2014
6.08
6.40
5.83
5.88
52,912
5.98
155
05/12/2014
6.30
6.30
6.00
6.08
37,405
6.15
112
04/12/2014
6.62
6.62
6.16
6.32
22,217
6.30
101
03/12/2014
6.35
6.50
6.21
6.21
59,737
6.31
187
02/12/2014
6.63
6.72
6.27
6.43
34,284
6.34
117
01/12/2014
6.78
6.78
6.35
6.35
19,279
6.48
93
28/11/2014
6.48
6.93
6.40
6.89
85,577
6.60
95
26/11/2014
6.51
6.58
6.39
6.48
8,653
6.46
29
25/11/2014
6.70
6.70
6.42
6.49
7,003
6.53
39
24/11/2014
6.63
6.76
6.42
6.56
29,418
6.56
56
21/11/2014
6.41
6.76
6.37
6.61
14,800
6.52
73
20/11/2014
6.42
6.84
6.20
6.49
19,948
6.36
103

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.
 
26 February 2015 22:54:26
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150225.2 - EUROWEB2 - 2015-02-26 23:54:26 - 2015-02-26 22:54:26 - 1000 - Website: OKAY