$ 6.02
Updated 05:15:19
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 6.02
Low $ 6.02
Open $ 0
ISIN
Prev close $ 6.02
# 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
 
  6.02 2.7% Stock price increasing -0.2% Stock price decreasing 1.7% Stock price increasing 3.8% Stock price increasing -0.1% Stock price decreasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
08/02/2016
5.96
6.03
5.82
6.02
12,653
5.96
42
05/02/2016
5.97
6.18
5.88
5.90
4,078
5.93
19
04/02/2016
6.00
6.00
5.98
6.00
9,481
6.00
21
03/02/2016
6.00
6.20
5.90
5.96
15,937
5.99
57
02/02/2016
5.81
6.15
5.81
5.86
17,834
6.00
48
01/02/2016
5.72
5.93
5.72
5.92
1,889
5.76
4
29/01/2016
5.98
5.99
5.75
5.99
6,891
5.98
10
28/01/2016
5.86
5.94
5.83
5.87
7,746
5.89
23
27/01/2016
 
5.69
5.69
5.69
28
0.00
0
26/01/2016
5.84
5.84
5.63
5.69
790
5.71
3
25/01/2016
5.77
5.90
5.69
5.84
643
5.83
6
22/01/2016
5.91
5.91
5.72
5.83
1,163
5.78
5
21/01/2016
5.87
5.88
5.80
5.84
3,263
5.85
15
20/01/2016
5.80
5.92
5.80
5.92
5,316
5.88
22
19/01/2016
6.00
6.00
5.88
5.94
10,326
5.93
51
18/01/2016
5.93
5.99
5.90
5.96
8,931
5.95
0
15/01/2016
5.93
5.99
5.90
5.96
8,931
5.95
54
14/01/2016
5.98
6.00
5.98
6.00
11,519
5.99
12
13/01/2016
6.00
6.04
5.96
5.99
6,864
6.00
33
12/01/2016
6.00
6.09
6.00
6.01
3,292
6.01
14
11/01/2016
6.08
6.08
5.91
6.00
7,589
5.99
26
08/01/2016
5.99
6.19
5.94
6.03
4,161
5.99
17
07/01/2016
6.15
6.33
5.92
5.96
15,261
6.04
85
06/01/2016
5.94
6.38
5.94
6.20
86,509
6.17
367
05/01/2016
5.95
6.04
5.90
6.04
10,614
5.98
38
04/01/2016
5.92
6.07
5.92
6.05
2,017
6.02
7
01/01/2016
5.95
6.00
5.93
6.00
27,214
5.98
78
31/12/2015
5.95
6.00
5.93
6.00
27,214
5.98
78
30/12/2015
5.97
6.04
5.97
6.02
8,727
6.02
23
29/12/2015
5.93
6.04
5.92
6.01
11,887
6.01
34
28/12/2015
5.99
5.99
5.89
5.90
1,564
5.91
9
25/12/2015
6.04
6.04
5.95
5.95
1,763
5.96
3
24/12/2015
6.04
6.04
5.95
5.95
1,763
5.96
3
23/12/2015
5.97
6.03
5.92
6.03
4,771
5.97
18
22/12/2015
6.00
6.04
5.94
5.94
12,485
6.00
16
21/12/2015
6.00
6.02
5.91
6.00
8,039
5.98
30
18/12/2015
6.00
6.04
6.00
6.04
8,546
6.03
18
17/12/2015
6.00
6.03
6.00
6.03
5,763
6.00
32
16/12/2015
6.04
6.04
5.90
6.02
7,120
5.98
35
15/12/2015
6.02
6.04
5.95
6.00
14,513
6.00
54
14/12/2015
5.95
6.01
5.91
5.98
11,804
6.00
10
11/12/2015
6.02
6.08
5.92
5.95
5,622
6.00
20
10/12/2015
6.01
6.03
6.00
6.01
1,127
6.01
7
09/12/2015
6.01
6.05
6.01
6.01
8,496
6.03
30
08/12/2015
5.99
5.99
5.92
5.92
1,844
5.96
6
07/12/2015
6.00
6.00
6.00
6.00
4,903
6.00
19
04/12/2015
6.09
6.10
5.98
6.06
6,109
6.03
16
03/12/2015
6.03
6.39
6.00
6.03
55,642
6.04
105
02/12/2015
5.95
6.03
5.95
6.03
4,914
5.99
12
01/12/2015
6.00
6.05
6.00
6.03
1,989
6.02
13
30/11/2015
6.05
6.05
5.99
6.05
4,583
6.02
18
27/11/2015
6.00
6.04
6.00
6.04
5,733
6.03
22
26/11/2015
6.00
6.04
6.00
6.01
7,056
6.02
17
25/11/2015
6.00
6.04
6.00
6.01
7,056
6.02
17
24/11/2015
5.91
6.02
5.90
5.90
9,317
5.99
38
23/11/2015
6.02
6.03
5.71
6.03
8,046
5.91
26
20/11/2015
6.00
6.01
5.84
6.01
5,477
5.93
19
19/11/2015
5.98
6.04
5.98
6.04
2,336
6.01
7
18/11/2015
6.00
6.04
5.91
5.91
2,629
6.02
11
17/11/2015
6.00
6.02
5.82
5.94
22,526
5.94
45
16/11/2015
5.86
6.00
5.86
6.00
2,685
5.94
5
13/11/2015
6.03
6.03
5.87
5.87
483
5.93
2
12/11/2015
5.95
6.04
5.86
5.93
2,112
5.94
10
11/11/2015
6.00
6.02
5.90
6.02
3,063
5.97
21
10/11/2015
5.90
6.04
5.88
5.96
3,985
5.96
28

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.
 
09 February 2016 09:42:39
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160208.2 - EUROWEB6 - 2016-02-09 10:42:39 - 2016-02-09 09:42:39 - 1000 - Website: OKAY