$ 4.23
Updated 01:00:00
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 4.23
Low $ 4.23
Open $ 0
ISIN
Prev close $ 4.23
# 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
 
  4.23 3.1% Stock price increasing -0.5% Stock price decreasing -25.8% Stock price decreasing -10.1% Stock price decreasing -36.3% Stock price decreasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
21/04/2017
4.30
4.45
4.25
4.30
5,370
4.36
23
20/04/2017
4.25
4.40
4.20
4.25
6,005
4.32
26
19/04/2017
4.35
4.45
4.32
4.40
2,994
4.41
8
18/04/2017
4.40
4.54
4.40
4.40
5,044
4.50
10
17/04/2017
4.45
4.45
4.45
4.45
178
4.45
1
13/04/2017
4.42
4.49
4.40
4.40
909
4.42
6
12/04/2017
4.40
4.65
4.25
4.65
6,440
4.42
20
11/04/2017
4.32
4.54
4.32
4.50
2,165
4.45
7
10/04/2017
4.50
4.50
4.25
4.35
13,104
4.36
43
07/04/2017
4.45
4.80
4.45
4.60
13,228
4.62
54
06/04/2017
4.80
4.80
4.45
4.60
11,497
4.59
46
05/04/2017
4.65
5.45
4.63
4.80
37,265
4.99
112
04/04/2017
4.70
4.71
4.45
4.45
15,779
4.57
31
03/04/2017
5.00
5.01
4.70
4.75
7,900
4.95
17
31/03/2017
5.11
5.14
4.85
5.08
14,220
5.05
35
30/03/2017
5.20
5.39
5.15
5.15
1,913
5.23
9
29/03/2017
5.25
5.39
5.25
5.35
1,520
5.35
5
28/03/2017
5.20
5.35
5.20
5.30
7,294
5.33
9
27/03/2017
5.40
5.50
5.25
5.25
2,129
5.46
11
24/03/2017
 
5.31
5.31
5.31
3
 
0
23/03/2017
5.31
5.31
5.31
5.31
1,001
5.31
1
22/03/2017
5.30
5.30
5.28
5.28
1,643
5.29
2
21/03/2017
5.35
5.60
5.21
5.50
6,541
5.38
38
20/03/2017
5.60
5.60
5.40
5.45
3,578
5.48
15
17/03/2017
5.50
5.70
5.30
5.70
4,576
5.53
14
16/03/2017
5.90
5.90
5.50
5.70
7,966
5.60
25
15/03/2017
5.65
5.70
5.65
5.70
1,041
5.66
4
14/03/2017
5.80
5.80
5.76
5.77
1,556
5.78
6
13/03/2017
5.53
5.85
5.53
5.80
1,494
5.73
4
10/03/2017
5.70
5.85
5.50
5.70
10,529
5.68
54
09/03/2017
5.80
5.83
5.65
5.80
10,906
5.80
20
08/03/2017
5.85
5.89
5.80
5.85
12,300
5.85
13
07/03/2017
5.95
5.95
5.84
5.85
5,016
5.92
5
06/03/2017
5.85
5.87
5.67
5.75
3,683
5.81
6
03/03/2017
5.75
5.75
5.75
5.75
1,855
5.75
3
02/03/2017
5.75
5.90
5.71
5.87
8,240
5.86
28
01/03/2017
5.75
5.75
5.55
5.60
4,868
5.60
17
28/02/2017
5.75
5.80
5.75
5.76
4,439
5.76
5
27/02/2017
5.60
5.90
5.60
5.90
8,318
5.86
21

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.
 
25 May 2017 11:39:18
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170517.1 - EUROWEB3 - 2017-05-25 12:39:18 - 2017-05-25 11:39:18 - 1000 - Website: OKAY