BroadVision Inc

BVSN 
(NASDAQ) 
$ 9.11
Updated 13:00:01
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 9.1100
Low $ 9.1100
Open $  
 
Prev close $ 9.1100
# 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
 
  9.11 0.1% Stock price increasing 9.1% Stock price increasing 11.0% Stock price increasing 9.1% Stock price increasing -27.5% Stock price decreasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
22/05/2013
9.17
9.46
8.96
9.11
76,666
21/05/2013
9.16
9.50
9.04
9.07
42,020
20/05/2013
9.46
9.46
9.00
9.13
35,908
17/05/2013
9.25
9.86
9.23
9.44
114,077
16/05/2013
9.10
9.22
8.92
9.10
28,673
15/05/2013
9.01
9.59
8.65
9.20
97,093
14/05/2013
9.06
10.22
8.74
9.04
423,297
13/05/2013
8.44
8.62
8.40
8.45
12,507
10/05/2013
8.41
8.52
8.36
8.42
20,734
09/05/2013
8.61
8.72
8.45
8.49
24,456
08/05/2013
8.61
8.65
8.55
8.62
5,844
07/05/2013
8.64
8.66
8.54
8.65
3,661
06/05/2013
8.55
8.67
8.53
8.67
17,366
03/05/2013
8.38
8.55
8.38
8.51
10,570
02/05/2013
8.46
8.60
8.34
8.35
9,084
01/05/2013
8.73
8.85
8.47
8.47
34,868
30/04/2013
8.45
8.73
8.45
8.68
22,313
29/04/2013
8.57
8.61
8.42
8.50
56,911
26/04/2013
8.55
8.56
8.42
8.47
24,147
25/04/2013
8.41
8.61
8.41
8.55
20,845
24/04/2013
8.28
8.55
8.28
8.41
46,738
23/04/2013
8.32
8.48
8.30
8.35
11,919
22/04/2013
8.40
8.41
8.25
8.28
34,494
19/04/2013
8.27
8.50
8.20
8.36
42,726
18/04/2013
8.32
8.39
8.21
8.24
33,776
17/04/2013
8.39
8.41
8.25
8.32
33,618
16/04/2013
8.32
8.41
8.28
8.30
15,779
15/04/2013
8.66
8.66
8.23
8.30
56,167
12/04/2013
8.56
8.86
8.56
8.63
11,847
11/04/2013
8.86
8.87
8.53
8.65
16,471
10/04/2013
8.57
8.90
8.57
8.62
22,723
09/04/2013
8.74
9.35
8.52
8.57
159,629
08/04/2013
8.30
8.97
8.30
8.74
160,323
05/04/2013
8.30
8.47
8.20
8.28
36,385
04/04/2013
8.38
8.53
8.25
8.39
61,245
03/04/2013
8.70
8.80
8.33
8.35
119,768
02/04/2013
8.80
8.88
8.60
8.67
45,413
01/04/2013
8.85
9.13
8.65
8.68
43,779
28/03/2013
8.88
9.02
8.70
8.81
53,729
27/03/2013
9.10
9.14
8.60
8.79
83,192
26/03/2013
9.22
9.35
8.81
9.01
94,061
25/03/2013
9.27
9.31
9.03
9.11
38,320
22/03/2013
9.37
9.39
9.13
9.20
53,262
21/03/2013
9.79
9.92
9.25
9.33
65,557
20/03/2013
9.87
9.95
9.60
9.75
48,843
19/03/2013
10.09
10.09
9.80
9.88
27,318
18/03/2013
10.02
10.55
10.00
10.00
108,671
15/03/2013
9.79
10.03
9.57
10.02
98,110
14/03/2013
10.17
10.47
9.62
9.85
112,399
13/03/2013
10.44
10.74
10.10
10.22
165,498
12/03/2013
10.63
10.90
10.06
10.44
237,066
11/03/2013
10.70
11.89
10.67
11.00
962,217
08/03/2013
9.13
11.11
9.10
10.47
1,154,074
07/03/2013
8.39
8.71
8.29
8.58
49,071
06/03/2013
8.27
8.36
8.25
8.35
17,466
05/03/2013
8.39
8.49
8.26
8.26
15,792
04/03/2013
8.20
8.44
8.18
8.34
55,135
01/03/2013
8.15
8.23
8.14
8.17
36,214
28/02/2013
8.22
8.29
8.16
8.17
35,767
27/02/2013
8.34
8.34
8.13
8.17
23,334
26/02/2013
8.32
8.32
8.15
8.19
13,352
25/02/2013
8.26
8.36
8.23
8.29
17,585
22/02/2013
8.22
8.32
8.13
8.21
19,759
21/02/2013
8.22
8.30
8.11
8.15
31,366
20/02/2013
8.48
8.48
8.25
8.26
25,940
Euroinvestor around the globe: Euroinvestor.dk | Euroinvestor.se | Euroinvestor.no | Euroinvestor.fr | Forexinvestor.com| Wisselkoersen.nl | Valuta.se | Valutaveksel.no | Divisas.es | Valute.it
Copyright Euroinvestor A/S 2013   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.
 
23 May 2013 13:29:08
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20130522.3 - EUROWEB6 - 2013-05-23 14:29:08 - 2013-05-23 13:29:08 - 1000 - Website: OKAY