$ 4.20 <%= Resources.Global.txtDown %>
Updated 21/07/2017
Change % -1.18% Stock price decreasing
Change -0.05 Stock price decreasing
Volume 7
High $ 4.25
Low $ 4.20
Open $ 4.25
ISIN
Prev close $ 4.25
# 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
 
  4.20 0.0% Stock price unchanged -1.2% Stock price decreasing -2.3% Stock price decreasing -11.6% Stock price decreasing -33.5% Stock price decreasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
21/07/2017
4.25
4.25
4.20
4.20
8
 
0
20/07/2017
4.10
4.25
4.10
4.25
20
 
0
19/07/2017
4.25
4.25
4.15
4.20
618
 
0
18/07/2017
4.15
4.25
4.10
4.25
663
 
0
17/07/2017
4.35
4.35
4.35
4.35
100
 
0
14/07/2017
4.20
4.20
4.20
4.20
1
 
0
13/07/2017
4.15
4.30
4.15
4.15
701
 
0
12/07/2017
4.35
4.35
4.35
4.35
16
 
0
11/07/2017
4.15
4.15
4.15
4.15
120
 
0
30/06/2017
4.40
4.45
4.40
4.45
1,041
4.44
6
29/06/2017
4.15
4.18
4.07
4.18
2,442
4.14
6
28/06/2017
4.25
4.44
4.25
4.30
1,877
4.33
6
27/06/2017
4.26
4.30
4.25
4.30
1,891
4.27
3
26/06/2017
4.11
4.25
4.11
4.25
1,345
4.23
8
23/06/2017
4.25
4.50
4.15
4.25
3,598
4.28
8
22/06/2017
4.30
4.33
4.03
4.25
9,870
4.11
26
21/06/2017
4.25
4.25
4.25
4.25
1,100
4.25
2
20/06/2017
4.15
4.35
4.15
4.25
1,390
4.26
0
19/06/2017
4.11
4.11
4.11
4.11
486
4.11
1
16/06/2017
 
4.35
4.35
4.35
135
 
0
15/06/2017
4.30
4.39
4.30
4.35
3,794
4.32
10
14/06/2017
4.20
4.45
4.10
4.10
2,033
4.33
5
13/06/2017
3.97
4.45
3.95
4.45
5,191
4.15
18
12/06/2017
4.03
4.03
4.00
4.00
1,411
4.00
4
09/06/2017
4.15
4.22
4.15
4.22
1,633
4.16
9
08/06/2017
4.02
4.20
4.01
4.15
2,516
4.13
14
07/06/2017
4.10
4.18
3.90
3.90
2,596
4.10
6
06/06/2017
4.07
4.07
4.05
4.05
1,572
4.06
2
05/06/2017
4.00
4.15
3.90
4.15
5,300
4.07
20
02/06/2017
4.00
4.10
3.90
4.05
9,965
3.98
25
01/06/2017
4.05
4.05
3.95
3.95
2,717
4.01
9
31/05/2017
 
4.00
4.00
4.00
115
 
0
30/05/2017
4.03
4.03
4.00
4.00
1,321
4.02
3
26/05/2017
4.00
4.10
4.00
4.05
6,828
4.00
4
25/05/2017
4.17
4.25
4.05
4.15
6,735
4.14
16
24/05/2017
4.30
4.30
4.23
4.23
996
4.25
4
23/05/2017
4.15
4.15
4.15
4.15
155
4.15
1
22/05/2017
4.33
4.33
4.10
4.18
3,394
4.15
12
19/05/2017
4.20
4.30
4.10
4.25
5,695
4.24
17
18/05/2017
4.20
4.30
4.10
4.10
2,403
4.21
18
17/05/2017
4.10
4.30
4.05
4.25
7,420
4.16
28
16/05/2017
4.10
4.13
4.10
4.13
1,264
4.11
6
15/05/2017
4.05
4.25
4.05
4.10
2,986
4.10
4
12/05/2017
4.25
4.25
4.05
4.05
5,175
4.10
34
11/05/2017
4.25
4.25
4.15
4.20
2,714
4.22
4
10/05/2017
4.20
4.30
4.15
4.30
6,523
4.24
19
09/05/2017
4.30
4.30
4.30
4.30
397
4.30
2
08/05/2017
4.45
4.45
4.40
4.40
3,155
4.42
6
05/05/2017
4.40
4.45
4.38
4.40
1,621
4.43
5
04/05/2017
4.38
4.38
4.25
4.25
2,193
4.28
7
03/05/2017
4.25
4.50
4.25
4.50
1,934
4.38
7
02/05/2017
4.40
4.45
4.20
4.20
1,198
4.27
4
01/05/2017
4.30
4.50
4.30
4.50
357
4.40
2
28/04/2017
4.15
4.25
4.15
4.20
2,404
4.20
7
27/04/2017
4.25
4.25
4.15
4.25
8,211
4.22
23
26/04/2017
4.10
4.25
4.10
4.25
3,086
4.15
14
25/04/2017
4.15
4.25
4.15
4.25
10,136
4.21
44
24/04/2017
4.25
4.25
4.15
4.20
4,893
4.23
18

Copyright Euroinvestor A/S 2017   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.
 
22 July 2017 09:41:38
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170720.2 - EUROWEB5 - 2017-07-22 10:41:38 - 2017-07-22 09:41:38 - 1000 - Website: OKAY